Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.98 | 18.23 | 17.50 | 18.23 | 8,990 | +0.37(+2.07%) |
Mar 27, 2024 | 16.75 | 17.92 | 16.75 | 17.86 | 13,146 | +0.78(+4.57%) |
Mar 26, 2024 | 17.13 | 17.13 | 17.08 | 17.08 | 4,469 | -0.22(-1.27%) |
Mar 25, 2024 | 18.11 | 18.22 | 17.15 | 17.30 | 35,997 | -0.58(-3.24%) |
Mar 22, 2024 | 18.14 | 18.39 | 17.88 | 17.88 | 9,335 | -0.39(-2.13%) |
Mar 21, 2024 | 17.86 | 18.27 | 17.70 | 18.27 | 13,075 | +0.54(+3.05%) |
Mar 20, 2024 | 17.00 | 17.73 | 16.64 | 17.73 | 10,741 | +0.68(+3.99%) |
Mar 19, 2024 | 17.84 | 17.84 | 17.05 | 17.05 | 20,944 | -0.53(-3.01%) |
Mar 18, 2024 | 18.42 | 18.42 | 17.58 | 17.58 | 16,523 | -0.86(-4.66%) |
Mar 15, 2024 | 17.10 | 18.44 | 17.10 | 18.44 | 60,264 | +1.24(+7.21%) |
Mar 14, 2024 | 17.89 | 17.89 | 17.18 | 17.20 | 15,132 | -0.50(-2.82%) |
Mar 13, 2024 | 17.55 | 17.70 | 17.55 | 17.70 | 11,910 | +0.15(+0.85%) |
Mar 12, 2024 | 17.55 | 17.57 | 17.55 | 17.55 | 6,464 | +0.00(+0.00%) |
Mar 11, 2024 | 17.55 | 18.02 | 17.55 | 17.55 | 6,776 | -0.18(-1.01%) |
Mar 08, 2024 | 17.86 | 18.45 | 17.73 | 17.73 | 6,569 | +0.11(+0.62%) |
Mar 07, 2024 | 17.60 | 17.62 | 17.55 | 17.62 | 7,212 | +0.07(+0.40%) |
Mar 06, 2024 | 17.50 | 17.62 | 17.50 | 17.55 | 10,212 | +0.05(+0.28%) |
Mar 05, 2024 | 17.47 | 17.54 | 17.40 | 17.50 | 8,802 | +0.17(+0.97%) |
Mar 04, 2024 | 17.36 | 17.41 | 17.21 | 17.33 | 8,914 | +0.20(+1.16%) |
Mar 01, 2024 | 17.44 | 17.44 | 17.13 | 17.13 | 7,382 | -0.08(-0.46%) |
Feb 29, 2024 | 17.27 | 17.39 | 17.06 | 17.21 | 6,321 | +0.17(+0.99%) |
Feb 28, 2024 | 17.01 | 17.18 | 17.01 | 17.05 | 6,759 | -0.07(-0.41%) |
Feb 27, 2024 | 17.35 | 17.53 | 17.11 | 17.11 | 12,154 | -0.50(-2.82%) |
Feb 26, 2024 | 17.54 | 17.66 | 17.54 | 17.61 | 5,320 | -0.14(-0.78%) |
Feb 23, 2024 | 17.60 | 17.75 | 17.55 | 17.75 | 9,008 | +0.24(+1.36%) |
Feb 22, 2024 | 17.10 | 17.51 | 17.10 | 17.51 | 15,379 | +0.29(+1.67%) |
Feb 21, 2024 | 16.89 | 17.90 | 16.89 | 17.22 | 11,857 | -0.18(-1.03%) |
Feb 20, 2024 | 18.29 | 18.31 | 17.36 | 17.40 | 13,388 | -1.09(-5.90%) |
Feb 16, 2024 | 18.42 | 18.65 | 18.42 | 18.49 | 10,707 | +0.01(+0.05%) |
Feb 15, 2024 | 17.85 | 18.54 | 17.85 | 18.48 | 13,599 | +0.74(+4.19%) |
Feb 14, 2024 | 17.08 | 17.77 | 17.02 | 17.74 | 11,130 | +0.56(+3.23%) |
Feb 13, 2024 | 17.66 | 18.04 | 17.18 | 17.18 | 27,449 | -0.90(-4.99%) |
Feb 12, 2024 | 17.74 | 18.61 | 17.74 | 18.09 | 12,458 | +0.31(+1.73%) |
Feb 09, 2024 | 17.93 | 18.08 | 17.66 | 17.78 | 9,107 | +0.12(+0.67%) |
Feb 08, 2024 | 17.64 | 17.83 | 17.55 | 17.66 | 18,990 | -0.02(-0.11%) |
Feb 07, 2024 | 18.35 | 18.35 | 17.28 | 17.68 | 24,304 | -0.79(-4.29%) |
Feb 06, 2024 | 18.43 | 18.64 | 18.18 | 18.47 | 19,506 | +0.23(+1.25%) |
Feb 05, 2024 | 18.34 | 18.84 | 17.85 | 18.25 | 33,505 | -0.25(-1.34%) |
Feb 02, 2024 | 18.63 | 18.85 | 18.00 | 18.49 | 9,752 | -0.68(-3.57%) |
Feb 01, 2024 | 18.93 | 19.19 | 18.52 | 19.18 | 14,086 | +0.33(+1.74%) |
Jan 31, 2024 | 19.63 | 19.63 | 18.85 | 18.85 | 12,360 | -0.88(-4.47%) |
Jan 30, 2024 | 19.68 | 19.73 | 19.68 | 19.73 | 6,469 | +0.05(+0.25%) |
Jan 29, 2024 | 19.79 | 19.99 | 19.68 | 19.68 | 32,405 | -0.50(-2.46%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.00 | 20.18 | 7,750 | +0.08(+0.39%) |
Jan 25, 2024 | 20.01 | 20.25 | 19.78 | 20.10 | 13,279 | +0.40(+2.01%) |
Jan 24, 2024 | 19.54 | 19.99 | 19.54 | 19.70 | 13,042 | +0.02(+0.10%) |
Jan 23, 2024 | 19.72 | 20.00 | 19.63 | 19.68 | 22,600 | +0.10(+0.51%) |
Jan 22, 2024 | 19.71 | 19.71 | 19.48 | 19.58 | 5,797 | +0.31(+1.59%) |
Jan 19, 2024 | 18.81 | 19.31 | 18.81 | 19.28 | 4,780 | +0.63(+3.40%) |
Jan 18, 2024 | 18.43 | 19.15 | 18.43 | 18.64 | 5,995 | +0.19(+1.02%) |
Jan 17, 2024 | 18.38 | 18.78 | 16.55 | 18.45 | 5,179 | -0.14(-0.75%) |
Jan 16, 2024 | 19.04 | 19.04 | 18.59 | 18.59 | 7,003 | -0.58(-3.00%) |
Jan 12, 2024 | 19.20 | 19.23 | 18.92 | 19.17 | 5,913 | +0.08(+0.42%) |
Jan 11, 2024 | 18.87 | 19.12 | 18.87 | 19.09 | 9,021 | -0.11(-0.57%) |
Jan 10, 2024 | 19.71 | 19.71 | 19.19 | 19.20 | 27,431 | -0.52(-2.62%) |
Jan 09, 2024 | 19.45 | 19.77 | 19.45 | 19.71 | 18,724 | -0.01(-0.05%) |
Jan 08, 2024 | 19.82 | 19.82 | 19.63 | 19.72 | 7,526 | -0.08(-0.40%) |
Jan 05, 2024 | 19.58 | 20.07 | 19.58 | 19.80 | 44,329 | +0.17(+0.86%) |
Jan 04, 2024 | 19.60 | 19.83 | 19.58 | 19.63 | 18,014 | +0.18(+0.92%) |
Jan 03, 2024 | 20.29 | 20.33 | 19.35 | 19.46 | 20,628 | -0.84(-4.15%) |