Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.17 | 16.47 | 16.47 | 16.49 | 649,011 | +0.18(+1.10%) |
Mar 27, 2024 | 16.04 | 16.42 | 15.92 | 16.31 | 339,930 | +0.39(+2.45%) |
Mar 26, 2024 | 16.03 | 16.32 | 15.88 | 15.92 | 413,407 | -0.09(-0.56%) |
Mar 25, 2024 | 16.68 | 16.71 | 15.89 | 16.01 | 375,913 | -0.45(-2.73%) |
Mar 22, 2024 | 16.24 | 16.57 | 16.12 | 16.46 | 225,110 | +0.05(+0.30%) |
Mar 21, 2024 | 17.05 | 17.30 | 16.37 | 16.41 | 278,055 | -0.46(-2.73%) |
Mar 20, 2024 | 16.52 | 17.12 | 16.33 | 16.87 | 180,997 | +0.36(+2.18%) |
Mar 19, 2024 | 16.50 | 16.77 | 16.30 | 16.51 | 198,864 | -0.02(-0.12%) |
Mar 18, 2024 | 16.50 | 16.85 | 16.15 | 16.53 | 325,648 | +0.06(+0.36%) |
Mar 15, 2024 | 16.20 | 16.60 | 16.00 | 16.47 | 957,395 | +0.16(+0.98%) |
Mar 14, 2024 | 16.72 | 16.76 | 16.20 | 16.31 | 312,868 | -0.47(-2.80%) |
Mar 13, 2024 | 16.66 | 16.99 | 16.66 | 16.78 | 259,603 | +0.14(+0.81%) |
Mar 12, 2024 | 16.78 | 16.97 | 16.56 | 16.64 | 419,458 | -0.18(-1.10%) |
Mar 11, 2024 | 17.58 | 17.93 | 16.70 | 16.83 | 452,363 | -0.78(-4.43%) |
Mar 08, 2024 | 17.92 | 18.35 | 17.37 | 17.61 | 220,054 | -0.11(-0.62%) |
Mar 07, 2024 | 17.48 | 17.84 | 17.32 | 17.72 | 266,963 | +0.31(+1.78%) |
Mar 06, 2024 | 16.30 | 17.43 | 16.30 | 17.41 | 285,160 | +0.79(+4.75%) |
Mar 05, 2024 | 17.08 | 17.19 | 16.55 | 16.62 | 262,567 | -0.53(-3.09%) |
Mar 04, 2024 | 17.09 | 17.91 | 16.75 | 17.15 | 454,718 | +0.22(+1.30%) |
Mar 01, 2024 | 16.71 | 17.12 | 16.42 | 16.93 | 544,182 | -0.02(-0.12%) |
Feb 29, 2024 | 18.26 | 19.18 | 16.83 | 16.95 | 1,024,934 | -2.65(-13.52%) |
Feb 28, 2024 | 19.50 | 19.89 | 19.10 | 19.60 | 435,492 | -0.20(-1.01%) |
Feb 27, 2024 | 19.93 | 19.94 | 19.21 | 19.80 | 287,355 | +0.09(+0.46%) |
Feb 26, 2024 | 19.35 | 19.89 | 19.07 | 19.71 | 448,269 | +0.15(+0.77%) |
Feb 23, 2024 | 19.36 | 19.65 | 18.77 | 19.56 | 161,442 | +0.26(+1.35%) |
Feb 22, 2024 | 19.00 | 19.93 | 18.87 | 19.30 | 300,443 | +0.34(+1.79%) |
Feb 21, 2024 | 19.20 | 19.20 | 17.23 | 18.96 | 836,587 | -0.46(-2.37%) |
Feb 20, 2024 | 20.25 | 20.45 | 19.32 | 19.42 | 377,796 | -1.27(-6.14%) |
Feb 16, 2024 | 20.60 | 20.91 | 20.12 | 20.69 | 280,751 | +0.09(+0.44%) |
Feb 15, 2024 | 19.80 | 20.81 | 19.44 | 20.60 | 1,068,204 | +1.11(+5.70%) |
Feb 14, 2024 | 19.67 | 19.75 | 19.10 | 19.49 | 233,734 | +0.28(+1.46%) |
Feb 13, 2024 | 18.48 | 19.31 | 18.18 | 19.21 | 363,832 | -0.45(-2.29%) |
Feb 12, 2024 | 19.29 | 20.04 | 19.20 | 19.66 | 269,841 | +0.16(+0.82%) |
Feb 09, 2024 | 19.36 | 20.01 | 19.29 | 19.50 | 384,437 | +0.01(+0.05%) |
Feb 08, 2024 | 19.27 | 20.00 | 18.89 | 19.49 | 466,368 | +0.44(+2.31%) |
Feb 07, 2024 | 18.55 | 19.70 | 17.84 | 19.05 | 512,322 | +0.63(+3.42%) |
Feb 06, 2024 | 17.74 | 18.48 | 17.74 | 18.42 | 202,315 | +0.64(+3.60%) |
Feb 05, 2024 | 17.59 | 18.17 | 17.59 | 17.78 | 129,359 | -0.18(-1.00%) |
Feb 02, 2024 | 17.52 | 18.50 | 17.41 | 17.96 | 189,032 | +0.12(+0.67%) |
Feb 01, 2024 | 17.58 | 17.84 | 17.21 | 17.84 | 167,475 | +0.36(+2.06%) |
Jan 31, 2024 | 17.27 | 18.08 | 17.25 | 17.48 | 265,150 | +0.21(+1.22%) |
Jan 30, 2024 | 18.82 | 18.82 | 15.93 | 17.27 | 972,407 | -1.70(-8.96%) |
Jan 29, 2024 | 18.85 | 19.03 | 18.11 | 18.97 | 277,772 | +0.21(+1.12%) |
Jan 26, 2024 | 17.90 | 20.44 | 17.54 | 18.76 | 1,556,987 | +1.07(+6.05%) |
Jan 25, 2024 | 17.84 | 17.86 | 17.43 | 17.69 | 171,813 | +0.17(+0.97%) |
Jan 24, 2024 | 18.10 | 18.10 | 17.14 | 17.52 | 170,577 | -0.25(-1.41%) |
Jan 23, 2024 | 18.15 | 18.15 | 17.54 | 17.77 | 134,933 | -0.32(-1.77%) |
Jan 22, 2024 | 18.00 | 18.20 | 17.72 | 18.09 | 281,195 | +0.27(+1.52%) |
Jan 19, 2024 | 17.32 | 17.85 | 17.22 | 17.82 | 163,355 | +0.68(+3.97%) |
Jan 18, 2024 | 16.85 | 17.14 | 16.68 | 17.14 | 98,544 | +0.38(+2.27%) |
Jan 17, 2024 | 16.57 | 17.24 | 16.26 | 16.76 | 272,730 | -0.26(-1.53%) |
Jan 16, 2024 | 17.02 | 17.22 | 16.72 | 17.02 | 210,042 | -0.34(-1.96%) |
Jan 12, 2024 | 18.04 | 18.16 | 16.99 | 17.36 | 217,430 | -0.48(-2.69%) |
Jan 11, 2024 | 17.99 | 18.32 | 17.38 | 17.84 | 300,610 | -0.28(-1.55%) |
Jan 10, 2024 | 17.38 | 18.28 | 17.11 | 18.12 | 268,041 | +0.69(+3.96%) |
Jan 09, 2024 | 17.43 | 18.02 | 16.82 | 17.43 | 290,113 | -0.35(-1.97%) |
Jan 08, 2024 | 16.82 | 17.90 | 16.82 | 17.78 | 256,858 | +0.89(+5.27%) |
Jan 05, 2024 | 16.75 | 17.89 | 16.66 | 16.89 | 419,239 | -0.01(-0.06%) |
Jan 04, 2024 | 17.07 | 17.28 | 16.64 | 16.90 | 235,327 | -0.21(-1.23%) |
Jan 03, 2024 | 17.81 | 17.83 | 17.11 | 17.11 | 272,011 | -0.87(-4.84%) |