Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.19 | 22.49 | 21.16 | 22.45 | 6,026 | +0.96(+4.47%) |
Mar 27, 2024 | 21.50 | 22.30 | 20.86 | 21.49 | 2,548 | +0.07(+0.33%) |
Mar 26, 2024 | 22.59 | 22.63 | 21.23 | 21.42 | 7,070 | -1.09(-4.84%) |
Mar 25, 2024 | 22.89 | 24.05 | 22.20 | 22.51 | 12,677 | -0.38(-1.66%) |
Mar 22, 2024 | 21.40 | 22.89 | 21.30 | 22.89 | 5,571 | +1.29(+5.97%) |
Mar 21, 2024 | 22.65 | 22.75 | 21.34 | 21.60 | 4,682 | -0.70(-3.14%) |
Mar 20, 2024 | 19.98 | 22.30 | 19.98 | 22.30 | 4,567 | +1.61(+7.78%) |
Mar 19, 2024 | 20.55 | 22.30 | 19.77 | 20.69 | 5,717 | -0.40(-1.90%) |
Mar 18, 2024 | 21.84 | 21.84 | 21.09 | 21.09 | 547 | -0.66(-3.03%) |
Mar 15, 2024 | 24.40 | 24.48 | 21.75 | 21.75 | 13,275 | -2.63(-10.79%) |
Mar 14, 2024 | 24.60 | 25.30 | 23.60 | 24.38 | 4,203 | -0.22(-0.89%) |
Mar 13, 2024 | 22.05 | 24.60 | 21.80 | 24.60 | 5,491 | +2.21(+9.87%) |
Mar 12, 2024 | 20.40 | 22.57 | 20.27 | 22.39 | 3,383 | +2.69(+13.65%) |
Mar 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 212 | -0.15(-0.76%) |
Mar 08, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 367 | -0.38(-1.88%) |
Mar 07, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 122 | -1.25(-5.82%) |
Mar 05, 2024 | 21.48 | 38 | -0.57(-2.59%) | |||
Mar 01, 2024 | 22.05 | 86 | -1.35(-5.77%) | |||
Feb 29, 2024 | 23.04 | 23.40 | 22.75 | 23.40 | 3,777 | -0.25(-1.06%) |
Feb 27, 2024 | 23.65 | 348 | +0.17(+0.72%) | |||
Feb 26, 2024 | 22.10 | 23.85 | 22.10 | 23.48 | 6,292 | +1.78(+8.20%) |
Feb 23, 2024 | 20.77 | 21.70 | 20.73 | 21.70 | 1,910 | +0.68(+3.24%) |
Feb 15, 2024 | 21.02 | 29 | -0.47(-2.19%) | |||
Feb 14, 2024 | 20.11 | 21.80 | 20.06 | 21.49 | 3,501 | +1.19(+5.88%) |
Feb 13, 2024 | 20.53 | 20.94 | 20.30 | 20.30 | 1,121 | -1.26(-5.86%) |
Feb 08, 2024 | 21.56 | 82 | -0.71(-3.19%) | |||
Feb 07, 2024 | 22.00 | 23.50 | 22.00 | 22.27 | 2,337 | -0.37(-1.63%) |
Feb 02, 2024 | 22.64 | 61 | -0.76(-3.25%) | |||
Jan 30, 2024 | 23.40 | 208 | -1.60(-6.40%) | |||
Jan 29, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 1,302 | +0.50(+2.04%) |
Jan 25, 2024 | 24.50 | 386 | +1.07(+4.57%) | |||
Jan 24, 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 11,919 | -1.47(-5.91%) |
Jan 23, 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 8,082 | -0.10(-0.40%) |
Jan 22, 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 1,555 | -0.14(-0.54%) |
Jan 19, 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 1,715 | +0.84(+3.44%) |
Jan 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 703 | -0.29(-1.18%) |
Jan 17, 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 6,363 | +0.39(+1.61%) |
Jan 16, 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 6,878 | -0.78(-3.12%) |
Jan 12, 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 6,708 | -0.02(-0.08%) |
Jan 11, 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 1,834 | +0.30(+1.21%) |
Jan 10, 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 1,118 | +1.10(+4.66%) |
Jan 09, 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 6,373 | +1.72(+7.86%) |
Jan 08, 2024 | 22.12 | 22.30 | 19.70 | 21.88 | 4,195 | +0.11(+0.51%) |
Jan 05, 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 505 | +1.18(+5.73%) |
Jan 04, 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 4,415 | +0.27(+1.32%) |
Jan 03, 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 2,554 | +0.53(+2.69%) |