Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.30 | 13.99 | 13.96 | 14.06 | 120,428 | -0.43(-2.97%) |
Mar 27, 2024 | 14.96 | 15.06 | 14.49 | 14.49 | 44,931 | -0.45(-3.01%) |
Mar 26, 2024 | 14.49 | 14.96 | 14.42 | 14.94 | 91,312 | +0.33(+2.26%) |
Mar 25, 2024 | 14.75 | 14.75 | 14.28 | 14.61 | 84,931 | -0.36(-2.40%) |
Mar 22, 2024 | 14.86 | 15.06 | 14.74 | 14.97 | 82,423 | +0.11(+0.74%) |
Mar 21, 2024 | 15.06 | 15.13 | 14.77 | 14.86 | 90,728 | -0.19(-1.26%) |
Mar 20, 2024 | 15.31 | 15.31 | 14.93 | 15.05 | 107,156 | +0.00(+0.00%) |
Mar 19, 2024 | 15.55 | 15.56 | 15.01 | 15.05 | 113,632 | -0.52(-3.34%) |
Mar 18, 2024 | 15.48 | 15.90 | 15.40 | 15.57 | 66,198 | -0.11(-0.70%) |
Mar 15, 2024 | 15.99 | 15.99 | 15.38 | 15.68 | 73,122 | -0.16(-1.01%) |
Mar 14, 2024 | 16.16 | 16.30 | 15.84 | 15.84 | 71,314 | -0.51(-3.12%) |
Mar 13, 2024 | 16.72 | 16.74 | 16.10 | 16.35 | 47,086 | -0.73(-4.28%) |
Mar 12, 2024 | 17.07 | 17.40 | 16.98 | 17.08 | 16,825 | -0.02(-0.11%) |
Mar 11, 2024 | 17.74 | 18.00 | 17.10 | 17.10 | 56,034 | -0.48(-2.73%) |
Mar 08, 2024 | 17.86 | 17.90 | 17.58 | 17.58 | 59,601 | -0.17(-0.93%) |
Mar 07, 2024 | 18.20 | 18.20 | 17.46 | 17.75 | 65,418 | -0.48(-2.66%) |
Mar 06, 2024 | 17.90 | 18.32 | 17.65 | 18.23 | 105,161 | -0.12(-0.65%) |
Mar 05, 2024 | 18.85 | 18.85 | 18.02 | 18.35 | 81,310 | -0.39(-2.08%) |
Mar 04, 2024 | 18.16 | 18.74 | 18.16 | 18.74 | 76,656 | +0.60(+3.34%) |
Mar 01, 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 60,123 | -0.66(-3.51%) |
Feb 29, 2024 | 19.00 | 19.13 | 18.63 | 18.80 | 40,222 | -0.35(-1.85%) |
Feb 28, 2024 | 19.05 | 19.33 | 18.51 | 19.15 | 23,648 | +0.18(+0.95%) |
Feb 27, 2024 | 18.68 | 19.23 | 18.58 | 18.97 | 36,007 | +0.23(+1.23%) |
Feb 26, 2024 | 18.84 | 19.25 | 18.37 | 18.74 | 35,716 | -0.11(-0.58%) |
Feb 23, 2024 | 19.10 | 19.43 | 18.73 | 18.85 | 36,290 | +0.24(+1.29%) |
Feb 22, 2024 | 18.98 | 19.27 | 18.37 | 18.61 | 51,763 | -0.03(-0.16%) |
Feb 21, 2024 | 19.61 | 19.61 | 18.64 | 18.64 | 86,314 | -1.23(-6.19%) |
Feb 20, 2024 | 19.26 | 19.96 | 19.26 | 19.87 | 88,838 | +0.56(+2.90%) |
Feb 16, 2024 | 19.19 | 19.52 | 18.90 | 19.31 | 38,049 | -0.03(-0.16%) |
Feb 15, 2024 | 21.10 | 21.10 | 19.16 | 19.34 | 69,890 | -1.76(-8.34%) |
Feb 14, 2024 | 20.82 | 21.47 | 20.43 | 21.10 | 61,100 | +0.11(+0.52%) |
Feb 13, 2024 | 20.38 | 21.37 | 20.27 | 20.99 | 45,037 | +0.57(+2.79%) |
Feb 12, 2024 | 20.98 | 20.98 | 20.23 | 20.42 | 67,439 | -0.73(-3.45%) |
Feb 09, 2024 | 20.25 | 21.23 | 19.97 | 21.15 | 50,432 | +0.89(+4.39%) |
Feb 08, 2024 | 20.84 | 20.84 | 20.18 | 20.26 | 50,357 | -0.65(-3.11%) |
Feb 07, 2024 | 20.71 | 21.39 | 20.58 | 20.91 | 35,489 | -0.07(-0.34%) |
Feb 06, 2024 | 21.16 | 21.23 | 20.38 | 20.98 | 66,606 | -0.21(-0.99%) |
Feb 05, 2024 | 21.31 | 21.87 | 20.91 | 21.19 | 65,975 | +0.16(+0.76%) |
Feb 02, 2024 | 20.71 | 21.47 | 20.57 | 21.03 | 97,037 | -0.03(-0.14%) |
Feb 01, 2024 | 20.67 | 21.56 | 20.35 | 21.06 | 91,172 | +0.10(+0.48%) |
Jan 31, 2024 | 19.79 | 20.98 | 19.75 | 20.96 | 79,673 | +1.16(+5.86%) |
Jan 30, 2024 | 21.23 | 21.23 | 19.79 | 19.80 | 59,183 | -0.60(-2.94%) |
Jan 29, 2024 | 20.37 | 20.96 | 20.27 | 20.40 | 131,892 | +0.12(+0.59%) |
Jan 26, 2024 | 20.84 | 21.23 | 20.26 | 20.28 | 90,081 | -0.41(-1.98%) |
Jan 25, 2024 | 21.59 | 22.02 | 20.69 | 20.69 | 89,918 | -1.36(-6.17%) |
Jan 24, 2024 | 22.65 | 22.93 | 22.03 | 22.05 | 110,687 | -0.94(-4.09%) |
Jan 23, 2024 | 23.35 | 23.35 | 22.46 | 22.99 | 58,667 | -0.22(-0.95%) |
Jan 22, 2024 | 23.47 | 24.00 | 23.02 | 23.21 | 69,581 | -0.22(-0.94%) |
Jan 19, 2024 | 23.54 | 23.95 | 23.42 | 23.43 | 58,138 | -0.22(-0.93%) |
Jan 18, 2024 | 23.52 | 24.44 | 23.47 | 23.65 | 56,911 | +0.15(+0.64%) |
Jan 17, 2024 | 23.53 | 23.79 | 22.85 | 23.50 | 77,580 | +0.59(+2.58%) |
Jan 16, 2024 | 21.51 | 22.95 | 21.45 | 22.91 | 107,489 | +1.55(+7.26%) |
Jan 12, 2024 | 21.00 | 21.76 | 20.86 | 21.36 | 101,254 | -0.87(-3.91%) |
Jan 11, 2024 | 21.95 | 22.37 | 21.85 | 22.23 | 90,722 | -0.06(-0.27%) |
Jan 10, 2024 | 21.61 | 22.56 | 21.61 | 22.29 | 119,698 | +0.67(+3.10%) |
Jan 09, 2024 | 20.58 | 21.81 | 20.58 | 21.62 | 89,771 | +0.99(+4.80%) |
Jan 08, 2024 | 21.03 | 21.78 | 20.63 | 20.63 | 120,399 | +0.65(+3.25%) |
Jan 05, 2024 | 19.52 | 20.29 | 19.52 | 19.98 | 58,417 | -0.03(-0.15%) |
Jan 04, 2024 | 18.71 | 20.08 | 18.44 | 20.01 | 54,688 | +0.99(+5.21%) |
Jan 03, 2024 | 19.94 | 20.21 | 18.84 | 19.02 | 65,251 | -0.89(-4.47%) |