Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 10,881 | +0.03(+0.19%) |
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 11,307 | +0.14(+0.87%) |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 9,502 | +0.01(+0.06%) |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 5,896 | -0.14(-0.87%) |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 12,650 | -0.32(-1.94%) |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 21,125 | +0.13(+0.79%) |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 19,278 | +1.07(+7.00%) |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 9,427 | +0.24(+1.59%) |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 12,618 | -0.80(-5.05%) |
Mar 15, 2024 | 14.99 | 16.59 | 14.99 | 15.85 | 67,829 | +0.55(+3.59%) |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 59,785 | -0.95(-5.85%) |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 21,806 | +0.02(+0.12%) |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 19,258 | +0.24(+1.50%) |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 14,231 | -0.21(-1.30%) |
Mar 08, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 25,706 | -0.34(-2.06%) |
Mar 07, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 23,678 | -0.19(-1.14%) |
Mar 06, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16,768 | -0.28(-1.65%) |
Mar 05, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 18,992 | -0.17(-0.99%) |
Mar 04, 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 31,887 | -0.58(-3.27%) |
Mar 01, 2024 | 18.52 | 18.57 | 17.76 | 17.76 | 9,908 | -0.76(-4.10%) |
Feb 29, 2024 | 18.40 | 18.99 | 18.40 | 18.52 | 9,457 | +0.32(+1.76%) |
Feb 28, 2024 | 18.12 | 18.95 | 18.11 | 18.20 | 22,072 | -0.17(-0.93%) |
Feb 27, 2024 | 18.96 | 18.96 | 18.10 | 18.37 | 3,598 | -0.24(-1.29%) |
Feb 26, 2024 | 18.33 | 19.11 | 18.33 | 18.61 | 11,554 | -0.21(-1.12%) |
Feb 23, 2024 | 18.60 | 19.13 | 18.45 | 18.82 | 9,049 | +0.16(+0.86%) |
Feb 22, 2024 | 18.47 | 18.66 | 17.85 | 18.66 | 26,621 | +0.10(+0.54%) |
Feb 21, 2024 | 18.55 | 18.96 | 18.39 | 18.56 | 10,155 | -0.30(-1.59%) |
Feb 20, 2024 | 19.00 | 19.46 | 17.74 | 18.86 | 43,674 | -0.19(-1.00%) |
Feb 16, 2024 | 19.52 | 19.52 | 19.01 | 19.05 | 8,268 | -0.54(-2.76%) |
Feb 15, 2024 | 18.54 | 19.59 | 18.54 | 19.59 | 16,859 | +1.04(+5.61%) |
Feb 14, 2024 | 18.15 | 18.55 | 18.04 | 18.55 | 13,836 | +1.15(+6.61%) |
Feb 13, 2024 | 17.99 | 18.36 | 17.40 | 17.40 | 18,523 | -1.51(-7.99%) |
Feb 12, 2024 | 19.06 | 19.73 | 18.91 | 18.91 | 17,462 | -0.34(-1.77%) |
Feb 09, 2024 | 18.99 | 19.56 | 18.32 | 19.25 | 13,225 | +0.59(+3.16%) |
Feb 08, 2024 | 18.48 | 18.66 | 18.48 | 18.66 | 5,229 | +0.24(+1.30%) |
Feb 07, 2024 | 18.01 | 19.33 | 17.79 | 18.42 | 10,502 | -0.14(-0.75%) |
Feb 06, 2024 | 18.60 | 18.61 | 18.30 | 18.56 | 8,469 | -0.54(-2.83%) |
Feb 05, 2024 | 20.00 | 20.00 | 19.05 | 19.10 | 14,520 | -1.18(-5.82%) |
Feb 02, 2024 | 20.68 | 21.02 | 19.82 | 20.28 | 112,658 | -0.57(-2.73%) |
Feb 01, 2024 | 20.86 | 20.88 | 19.71 | 20.85 | 27,543 | +0.14(+0.68%) |
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 9,786 | -0.81(-3.76%) |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 8,485 | +0.10(+0.47%) |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 14,977 | -0.38(-1.74%) |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 10,479 | -0.06(-0.27%) |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 14,740 | +0.46(+2.15%) |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 12,821 | +0.49(+2.34%) |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 18,171 | -1.03(-4.69%) |
Jan 22, 2024 | 21.06 | 21.95 | 20.98 | 21.94 | 14,154 | +1.24(+5.99%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 12,618 | +0.19(+0.93%) |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 6,612 | -0.13(-0.63%) |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 6,684 | -0.10(-0.48%) |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 22,124 | -0.70(-3.26%) |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 12,141 | +0.61(+2.93%) |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 30,690 | +0.21(+1.02%) |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 16,414 | -0.04(-0.19%) |
Jan 09, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 24,598 | -0.20(-0.96%) |
Jan 08, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20,595 | +0.57(+2.81%) |
Jan 05, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 29,543 | +0.28(+1.40%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 9,581 | -0.11(-0.55%) |
Jan 03, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 16,527 | -0.43(-2.09%) |