Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.67 | 17.48 | 17.48 | 17.51 | 1,010,508 | +0.00(+0.00%) |
Mar 27, 2024 | 17.56 | 18.02 | 17.14 | 17.51 | 707,738 | +0.14(+0.81%) |
Mar 26, 2024 | 17.86 | 17.87 | 17.25 | 17.37 | 621,252 | -0.18(-1.03%) |
Mar 25, 2024 | 17.99 | 18.32 | 17.30 | 17.55 | 921,860 | -0.46(-2.55%) |
Mar 22, 2024 | 18.69 | 18.94 | 17.85 | 18.01 | 849,852 | -0.77(-4.10%) |
Mar 21, 2024 | 18.30 | 19.07 | 17.92 | 18.78 | 1,408,045 | +0.68(+3.76%) |
Mar 20, 2024 | 17.29 | 18.16 | 17.23 | 18.10 | 1,077,131 | +0.89(+5.17%) |
Mar 19, 2024 | 17.31 | 18.01 | 17.18 | 17.21 | 1,131,406 | -0.13(-0.75%) |
Mar 18, 2024 | 16.95 | 17.62 | 16.16 | 17.34 | 1,536,114 | +0.25(+1.46%) |
Mar 15, 2024 | 17.14 | 17.73 | 16.90 | 17.09 | 3,851,768 | -0.16(-0.93%) |
Mar 14, 2024 | 17.58 | 17.75 | 16.80 | 17.25 | 977,782 | -0.56(-3.14%) |
Mar 13, 2024 | 17.61 | 17.62 | 17.26 | 17.81 | 778,016 | +0.21(+1.19%) |
Mar 12, 2024 | 19.46 | 19.65 | 17.55 | 17.60 | 895,705 | -2.09(-10.61%) |
Mar 11, 2024 | 19.29 | 20.23 | 19.20 | 19.69 | 1,071,492 | +0.55(+2.87%) |
Mar 08, 2024 | 19.77 | 20.08 | 18.94 | 19.14 | 527,466 | -0.22(-1.14%) |
Mar 07, 2024 | 18.76 | 19.36 | 18.40 | 19.36 | 857,698 | +0.79(+4.25%) |
Mar 06, 2024 | 18.43 | 18.96 | 18.04 | 18.57 | 914,917 | +0.46(+2.54%) |
Mar 05, 2024 | 18.87 | 19.21 | 17.92 | 18.11 | 625,720 | -0.94(-4.93%) |
Mar 04, 2024 | 20.29 | 20.50 | 18.98 | 19.05 | 830,627 | -0.84(-4.22%) |
Mar 01, 2024 | 18.99 | 20.24 | 18.88 | 19.89 | 1,484,132 | +1.18(+6.31%) |
Feb 29, 2024 | 20.86 | 20.95 | 18.55 | 18.71 | 1,142,279 | -1.46(-7.24%) |
Feb 28, 2024 | 19.52 | 21.46 | 18.67 | 20.17 | 1,900,824 | +0.56(+2.86%) |
Feb 27, 2024 | 19.48 | 19.98 | 18.60 | 19.61 | 776,856 | +0.34(+1.76%) |
Feb 26, 2024 | 18.77 | 19.75 | 18.51 | 19.27 | 588,196 | +0.50(+2.66%) |
Feb 23, 2024 | 18.02 | 19.12 | 17.61 | 18.77 | 596,979 | +0.78(+4.34%) |
Feb 22, 2024 | 18.64 | 18.82 | 17.97 | 17.99 | 531,777 | -0.53(-2.86%) |
Feb 21, 2024 | 19.27 | 19.46 | 18.17 | 18.52 | 626,889 | -0.71(-3.69%) |
Feb 20, 2024 | 18.47 | 19.26 | 18.14 | 19.23 | 794,466 | +0.64(+3.44%) |
Feb 16, 2024 | 18.95 | 19.23 | 18.49 | 18.59 | 897,173 | -0.64(-3.33%) |
Feb 15, 2024 | 18.48 | 19.38 | 18.31 | 19.23 | 777,467 | +0.92(+5.02%) |
Feb 14, 2024 | 18.12 | 18.68 | 17.56 | 18.31 | 1,171,524 | +0.57(+3.21%) |
Feb 13, 2024 | 18.78 | 18.81 | 17.52 | 17.74 | 990,924 | -1.94(-9.86%) |
Feb 12, 2024 | 18.60 | 19.70 | 18.45 | 19.68 | 694,838 | +1.16(+6.26%) |
Feb 09, 2024 | 18.22 | 18.95 | 17.84 | 18.52 | 653,012 | +0.56(+3.12%) |
Feb 08, 2024 | 17.82 | 18.49 | 16.98 | 17.96 | 715,271 | +0.22(+1.24%) |
Feb 07, 2024 | 18.48 | 18.48 | 17.40 | 17.74 | 820,701 | -0.75(-4.06%) |
Feb 06, 2024 | 18.62 | 18.80 | 18.32 | 18.49 | 762,844 | -0.21(-1.12%) |
Feb 05, 2024 | 18.57 | 18.83 | 18.18 | 18.70 | 902,799 | -0.15(-0.80%) |
Feb 02, 2024 | 19.59 | 19.82 | 18.73 | 18.85 | 827,979 | -1.15(-5.75%) |
Feb 01, 2024 | 19.45 | 20.44 | 19.26 | 20.00 | 1,039,100 | +0.75(+3.90%) |
Jan 31, 2024 | 19.50 | 20.03 | 19.19 | 19.25 | 670,782 | -0.29(-1.48%) |
Jan 30, 2024 | 20.20 | 20.20 | 19.41 | 19.54 | 872,244 | -0.81(-3.98%) |
Jan 29, 2024 | 19.93 | 20.50 | 19.59 | 20.35 | 655,403 | +0.46(+2.31%) |
Jan 26, 2024 | 20.06 | 20.38 | 19.60 | 19.89 | 827,308 | +0.21(+1.07%) |
Jan 25, 2024 | 19.77 | 20.09 | 19.28 | 19.68 | 1,014,174 | +0.90(+4.79%) |
Jan 24, 2024 | 19.17 | 19.17 | 18.30 | 18.78 | 778,007 | -0.16(-0.84%) |
Jan 23, 2024 | 20.39 | 20.51 | 18.61 | 18.94 | 969,998 | -1.06(-5.30%) |
Jan 22, 2024 | 20.04 | 20.38 | 19.53 | 20.00 | 1,251,379 | -0.09(-0.45%) |
Jan 19, 2024 | 20.27 | 20.58 | 19.82 | 20.09 | 1,445,001 | -0.05(-0.25%) |
Jan 18, 2024 | 21.51 | 21.51 | 19.48 | 20.14 | 2,867,391 | -2.17(-9.73%) |
Jan 17, 2024 | 21.74 | 22.69 | 21.23 | 22.31 | 581,586 | +0.20(+0.90%) |
Jan 16, 2024 | 21.87 | 22.29 | 21.59 | 22.11 | 379,011 | -0.03(-0.14%) |
Jan 12, 2024 | 23.17 | 23.69 | 22.04 | 22.14 | 799,135 | -0.67(-2.94%) |
Jan 11, 2024 | 23.48 | 23.70 | 22.60 | 22.81 | 848,878 | -1.01(-4.24%) |
Jan 10, 2024 | 23.56 | 24.08 | 23.37 | 23.82 | 1,567,842 | +0.12(+0.51%) |
Jan 09, 2024 | 22.48 | 24.18 | 22.44 | 23.70 | 1,706,769 | +0.83(+3.63%) |
Jan 08, 2024 | 21.05 | 23.11 | 20.66 | 22.87 | 834,886 | +1.65(+7.78%) |
Jan 05, 2024 | 21.66 | 22.41 | 20.86 | 21.22 | 522,921 | -0.78(-3.55%) |
Jan 04, 2024 | 21.55 | 22.31 | 21.15 | 22.00 | 648,622 | +0.49(+2.28%) |
Jan 03, 2024 | 21.97 | 22.05 | 21.25 | 21.51 | 515,756 | -0.84(-3.76%) |