Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.40 | 20.50 | 19.40 | 19.85 | 27,132 | +0.39(+2.00%) |
Mar 27, 2024 | 19.65 | 19.65 | 19.04 | 19.46 | 27,021 | -0.18(-0.92%) |
Mar 26, 2024 | 20.24 | 20.24 | 19.45 | 19.64 | 11,685 | -0.47(-2.34%) |
Mar 25, 2024 | 20.87 | 20.90 | 20.11 | 20.11 | 13,065 | -0.19(-0.94%) |
Mar 22, 2024 | 20.52 | 20.84 | 19.03 | 20.30 | 32,596 | -0.25(-1.22%) |
Mar 21, 2024 | 21.00 | 21.18 | 20.12 | 20.55 | 35,517 | -0.08(-0.39%) |
Mar 20, 2024 | 20.43 | 20.98 | 20.03 | 20.63 | 13,653 | +0.23(+1.13%) |
Mar 19, 2024 | 21.40 | 21.40 | 20.38 | 20.40 | 17,273 | -1.08(-5.03%) |
Mar 18, 2024 | 23.99 | 23.99 | 21.46 | 21.48 | 39,518 | -2.40(-10.05%) |
Mar 15, 2024 | 20.96 | 23.90 | 20.82 | 23.88 | 96,817 | +2.62(+12.32%) |
Mar 14, 2024 | 21.06 | 21.89 | 20.84 | 21.26 | 23,036 | +0.13(+0.62%) |
Mar 13, 2024 | 20.79 | 21.69 | 20.51 | 21.13 | 15,766 | +0.50(+2.42%) |
Mar 12, 2024 | 22.16 | 22.16 | 20.53 | 20.63 | 14,940 | -1.22(-5.58%) |
Mar 11, 2024 | 20.65 | 22.00 | 20.40 | 21.85 | 27,285 | +1.20(+5.81%) |
Mar 08, 2024 | 19.40 | 20.80 | 19.40 | 20.65 | 23,212 | +1.15(+5.90%) |
Mar 07, 2024 | 20.40 | 20.43 | 19.34 | 19.50 | 24,720 | -0.37(-1.86%) |
Mar 06, 2024 | 18.77 | 20.30 | 18.77 | 19.87 | 37,041 | +1.56(+8.52%) |
Mar 05, 2024 | 18.35 | 18.59 | 18.04 | 18.31 | 15,727 | +0.11(+0.60%) |
Mar 04, 2024 | 18.45 | 18.45 | 17.54 | 18.20 | 25,007 | +0.14(+0.78%) |
Mar 01, 2024 | 17.00 | 18.46 | 17.00 | 18.06 | 25,434 | +1.13(+6.67%) |
Feb 29, 2024 | 17.08 | 17.27 | 16.68 | 16.93 | 17,410 | +0.44(+2.67%) |
Feb 28, 2024 | 15.80 | 17.24 | 15.80 | 16.49 | 11,268 | +0.49(+3.06%) |
Feb 27, 2024 | 16.57 | 16.57 | 16.00 | 16.00 | 7,059 | -0.45(-2.74%) |
Feb 26, 2024 | 16.13 | 17.05 | 16.13 | 16.45 | 17,059 | +0.39(+2.43%) |
Feb 23, 2024 | 16.14 | 16.34 | 15.76 | 16.06 | 10,277 | -0.20(-1.23%) |
Feb 22, 2024 | 16.31 | 16.50 | 16.26 | 16.26 | 10,943 | +0.34(+2.14%) |
Feb 21, 2024 | 16.47 | 16.47 | 15.90 | 15.92 | 6,262 | -0.09(-0.56%) |
Feb 20, 2024 | 17.13 | 17.15 | 16.00 | 16.01 | 25,683 | -0.62(-3.73%) |
Feb 16, 2024 | 17.63 | 17.63 | 16.63 | 16.63 | 11,334 | -0.66(-3.82%) |
Feb 15, 2024 | 15.47 | 17.51 | 15.34 | 17.29 | 33,162 | +1.77(+11.40%) |
Feb 14, 2024 | 15.03 | 16.25 | 15.03 | 15.52 | 37,337 | +0.51(+3.40%) |
Feb 13, 2024 | 16.30 | 16.30 | 15.01 | 15.01 | 20,066 | -1.54(-9.31%) |
Feb 12, 2024 | 15.94 | 17.07 | 15.64 | 16.55 | 20,768 | +1.13(+7.33%) |
Feb 09, 2024 | 15.72 | 15.72 | 15.37 | 15.42 | 10,715 | -0.07(-0.45%) |
Feb 08, 2024 | 16.51 | 16.51 | 15.49 | 15.49 | 13,241 | -0.96(-5.84%) |
Feb 07, 2024 | 17.32 | 17.50 | 16.35 | 16.45 | 19,216 | -0.64(-3.74%) |
Feb 06, 2024 | 17.22 | 17.80 | 17.09 | 17.09 | 19,731 | +0.26(+1.54%) |
Feb 05, 2024 | 17.23 | 17.33 | 16.57 | 16.83 | 14,003 | +0.13(+0.78%) |
Feb 02, 2024 | 16.87 | 17.50 | 16.70 | 16.70 | 16,698 | -0.31(-1.82%) |
Feb 01, 2024 | 16.78 | 17.77 | 16.58 | 17.01 | 29,779 | +0.54(+3.28%) |
Jan 31, 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16,112 | -0.20(-1.20%) |
Jan 30, 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 15,552 | +0.08(+0.48%) |
Jan 29, 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 24,430 | +0.87(+5.53%) |
Jan 26, 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 7,408 | -0.18(-1.13%) |
Jan 25, 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 10,782 | +0.76(+5.02%) |
Jan 24, 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 8,186 | +0.12(+0.80%) |
Jan 23, 2024 | 15.05 | 15.30 | 14.80 | 15.02 | 10,282 | +0.22(+1.49%) |
Jan 22, 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 27,681 | -0.89(-5.67%) |
Jan 19, 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 8,225 | +0.19(+1.23%) |
Jan 18, 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 8,885 | -0.29(-1.84%) |
Jan 17, 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 24,391 | +1.18(+8.08%) |
Jan 16, 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 47,670 | -0.27(-1.81%) |
Jan 12, 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 26,304 | -0.10(-0.67%) |
Jan 11, 2024 | 15.56 | 15.60 | 14.80 | 14.98 | 20,931 | -0.87(-5.49%) |
Jan 10, 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 10,730 | -0.31(-1.92%) |
Jan 09, 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 13,327 | +0.04(+0.25%) |
Jan 08, 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 14,699 | +0.47(+3.00%) |
Jan 05, 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 44,585 | -0.33(-2.07%) |
Jan 04, 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 37,944 | -0.36(-2.20%) |
Jan 03, 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 69,575 | -1.55(-8.66%) |