Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.21 | 17.29 | 17.12 | 17.24 | 9,693 | -0.12(-0.70%) |
Mar 27, 2024 | 17.41 | 17.50 | 17.33 | 17.36 | 14,572 | +0.03(+0.18%) |
Mar 26, 2024 | 17.48 | 17.48 | 17.22 | 17.33 | 57,142 | +0.17(+0.99%) |
Mar 25, 2024 | 17.11 | 17.24 | 17.11 | 17.16 | 40,167 | +0.12(+0.70%) |
Mar 22, 2024 | 17.94 | 17.94 | 17.00 | 17.04 | 13,501 | -0.09(-0.53%) |
Mar 21, 2024 | 17.13 | 17.15 | 17.11 | 17.13 | 14,247 | +0.12(+0.71%) |
Mar 20, 2024 | 16.95 | 17.20 | 16.88 | 17.01 | 21,537 | -0.16(-0.93%) |
Mar 19, 2024 | 17.02 | 17.32 | 16.87 | 17.17 | 36,255 | +0.26(+1.54%) |
Mar 18, 2024 | 16.98 | 17.14 | 16.85 | 16.91 | 18,284 | -0.21(-1.23%) |
Mar 15, 2024 | 17.01 | 17.30 | 16.98 | 17.12 | 21,041 | -0.13(-0.75%) |
Mar 14, 2024 | 17.16 | 17.34 | 17.16 | 17.25 | 54,025 | +0.13(+0.76%) |
Mar 13, 2024 | 17.48 | 17.48 | 17.04 | 17.12 | 46,779 | +0.35(+2.09%) |
Mar 12, 2024 | 16.79 | 17.06 | 16.77 | 16.77 | 29,607 | +0.06(+0.36%) |
Mar 11, 2024 | 16.72 | 16.87 | 16.71 | 16.71 | 18,435 | +0.00(+0.02%) |
Mar 08, 2024 | 16.63 | 16.98 | 16.38 | 16.71 | 10,105 | -0.00(-0.02%) |
Mar 07, 2024 | 16.78 | 16.90 | 16.53 | 16.71 | 24,113 | +0.06(+0.36%) |
Mar 06, 2024 | 16.80 | 16.83 | 16.07 | 16.65 | 10,423 | -5.95(-26.33%) |
Mar 05, 2024 | 24.19 | 24.19 | 22.33 | 22.60 | 26,096 | +0.33(+1.48%) |
Mar 04, 2024 | 23.23 | 23.23 | 22.10 | 22.27 | 31,216 | +0.00(+0.00%) |
Mar 01, 2024 | 21.87 | 22.55 | 21.51 | 22.27 | 7,987 | +0.39(+1.78%) |
Feb 29, 2024 | 21.89 | 22.33 | 21.26 | 21.88 | 5,802 | +0.86(+4.09%) |
Feb 28, 2024 | 21.09 | 22.09 | 21.02 | 21.02 | 7,092 | -0.65(-3.00%) |
Feb 27, 2024 | 21.51 | 22.19 | 21.51 | 21.67 | 6,197 | -0.27(-1.21%) |
Feb 26, 2024 | 22.36 | 22.36 | 21.24 | 21.94 | 4,057 | +0.14(+0.65%) |
Feb 23, 2024 | 21.01 | 22.30 | 21.01 | 21.80 | 4,422 | -0.24(-1.11%) |
Feb 22, 2024 | 22.25 | 22.25 | 21.31 | 22.04 | 3,411 | +0.34(+1.54%) |
Feb 21, 2024 | 21.96 | 22.40 | 21.50 | 21.70 | 6,447 | -0.56(-2.49%) |
Feb 20, 2024 | 22.16 | 22.26 | 21.95 | 22.26 | 42,208 | +0.12(+0.55%) |
Feb 16, 2024 | 22.10 | 22.79 | 22.10 | 22.14 | 2,308 | -0.26(-1.17%) |
Feb 15, 2024 | 22.11 | 23.07 | 22.11 | 22.40 | 3,363 | -0.00(-0.02%) |
Feb 14, 2024 | 21.01 | 22.58 | 21.01 | 22.40 | 10,112 | -0.06(-0.25%) |
Feb 13, 2024 | 21.96 | 22.73 | 21.96 | 22.46 | 5,328 | +0.14(+0.61%) |
Feb 12, 2024 | 22.56 | 22.63 | 22.19 | 22.32 | 29,570 | -0.28(-1.22%) |
Feb 09, 2024 | 23.20 | 23.25 | 22.25 | 22.60 | 105,556 | -0.32(-1.42%) |
Feb 08, 2024 | 23.00 | 23.00 | 22.51 | 22.93 | 3,134 | -0.07(-0.33%) |
Feb 07, 2024 | 22.71 | 23.35 | 22.01 | 23.00 | 3,966 | -0.32(-1.37%) |
Feb 06, 2024 | 23.25 | 24.00 | 23.25 | 23.32 | 8,905 | -0.36(-1.54%) |
Feb 05, 2024 | 23.82 | 25.00 | 23.05 | 23.68 | 3,791 | +0.04(+0.15%) |
Feb 02, 2024 | 23.66 | 24.00 | 22.70 | 23.65 | 6,360 | +0.09(+0.39%) |
Feb 01, 2024 | 20.88 | 24.49 | 20.88 | 23.56 | 4,188 | +0.55(+2.41%) |
Jan 31, 2024 | 22.46 | 23.42 | 22.46 | 23.00 | 6,886 | +0.36(+1.58%) |
Jan 30, 2024 | 22.37 | 22.98 | 22.37 | 22.64 | 5,672 | +0.14(+0.64%) |
Jan 29, 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 4,551 | +0.25(+1.11%) |
Jan 26, 2024 | 22.27 | 22.27 | 22.18 | 22.25 | 4,193 | +0.39(+1.80%) |
Jan 25, 2024 | 21.88 | 21.98 | 21.74 | 21.86 | 8,293 | -0.17(-0.77%) |
Jan 24, 2024 | 22.16 | 22.27 | 21.99 | 22.03 | 8,234 | -0.15(-0.68%) |
Jan 23, 2024 | 22.37 | 22.38 | 22.09 | 22.18 | 6,895 | -0.48(-2.12%) |
Jan 22, 2024 | 22.62 | 22.97 | 22.62 | 22.66 | 4,173 | +0.05(+0.20%) |
Jan 19, 2024 | 22.47 | 22.75 | 22.47 | 22.61 | 2,871 | -0.12(-0.51%) |
Jan 18, 2024 | 22.65 | 22.73 | 22.56 | 22.73 | 8,129 | -0.04(-0.18%) |
Jan 17, 2024 | 22.65 | 22.90 | 22.60 | 22.77 | 9,631 | -0.18(-0.81%) |
Jan 16, 2024 | 22.89 | 23.08 | 22.87 | 22.95 | 8,946 | +0.28(+1.26%) |
Jan 12, 2024 | 22.93 | 22.95 | 22.67 | 22.67 | 5,613 | -0.11(-0.48%) |
Jan 11, 2024 | 22.96 | 23.07 | 22.73 | 22.78 | 10,678 | -0.23(-0.98%) |
Jan 10, 2024 | 22.88 | 23.08 | 22.87 | 23.01 | 55,477 | +0.49(+2.16%) |
Jan 09, 2024 | 22.79 | 22.83 | 22.52 | 22.52 | 3,240 | -0.55(-2.38%) |
Jan 08, 2024 | 22.58 | 23.07 | 22.58 | 23.07 | 5,250 | +0.21(+0.92%) |
Jan 05, 2024 | 22.54 | 22.86 | 22.54 | 22.86 | 12,965 | +0.22(+0.97%) |
Jan 04, 2024 | 22.45 | 22.64 | 22.39 | 22.64 | 4,483 | +0.55(+2.47%) |
Jan 03, 2024 | 22.11 | 22.30 | 21.91 | 22.09 | 9,184 | +0.09(+0.43%) |