Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.50 | 15.92 | 15.27 | 15.88 | 50,823 | +0.36(+2.32%) |
Mar 27, 2024 | 15.10 | 16.02 | 14.76 | 15.52 | 98,838 | +0.47(+3.12%) |
Mar 26, 2024 | 15.70 | 15.70 | 15.04 | 15.05 | 46,726 | -0.37(-2.40%) |
Mar 25, 2024 | 15.80 | 15.80 | 15.04 | 15.42 | 35,311 | -0.33(-2.10%) |
Mar 22, 2024 | 15.01 | 15.90 | 14.80 | 15.75 | 130,115 | +0.75(+5.00%) |
Mar 21, 2024 | 15.61 | 15.63 | 14.82 | 15.00 | 55,139 | -0.52(-3.35%) |
Mar 20, 2024 | 15.59 | 15.66 | 14.90 | 15.52 | 68,508 | +0.02(+0.13%) |
Mar 19, 2024 | 15.09 | 15.61 | 14.87 | 15.50 | 50,973 | +0.47(+3.13%) |
Mar 18, 2024 | 15.42 | 15.99 | 14.85 | 15.03 | 53,061 | -0.12(-0.79%) |
Mar 15, 2024 | 15.07 | 15.55 | 14.64 | 15.15 | 149,210 | -0.30(-1.94%) |
Mar 14, 2024 | 16.08 | 16.36 | 15.31 | 15.45 | 33,052 | -0.75(-4.63%) |
Mar 13, 2024 | 16.69 | 16.69 | 16.07 | 16.20 | 17,256 | -0.17(-1.04%) |
Mar 12, 2024 | 16.20 | 16.69 | 15.91 | 16.37 | 25,482 | +0.36(+2.25%) |
Mar 11, 2024 | 16.23 | 16.35 | 16.01 | 16.01 | 13,167 | -0.41(-2.50%) |
Mar 08, 2024 | 16.76 | 17.18 | 16.23 | 16.42 | 42,612 | -0.17(-1.02%) |
Mar 07, 2024 | 16.39 | 16.99 | 16.13 | 16.59 | 29,009 | +0.20(+1.22%) |
Mar 06, 2024 | 16.32 | 16.78 | 16.14 | 16.39 | 30,782 | +0.08(+0.49%) |
Mar 05, 2024 | 16.18 | 16.71 | 16.06 | 16.31 | 51,924 | -0.08(-0.49%) |
Mar 04, 2024 | 17.73 | 17.73 | 16.27 | 16.39 | 46,401 | -1.35(-7.61%) |
Mar 01, 2024 | 17.29 | 17.88 | 17.29 | 17.74 | 87,834 | +0.35(+2.01%) |
Feb 29, 2024 | 17.89 | 18.38 | 17.25 | 17.39 | 86,665 | -0.12(-0.69%) |
Feb 28, 2024 | 18.12 | 18.39 | 17.44 | 17.51 | 46,483 | -0.51(-2.83%) |
Feb 27, 2024 | 17.68 | 18.70 | 16.50 | 18.02 | 54,332 | +0.23(+1.29%) |
Feb 26, 2024 | 16.97 | 17.93 | 16.82 | 17.79 | 55,267 | +0.84(+4.96%) |
Feb 23, 2024 | 16.57 | 17.45 | 16.43 | 16.95 | 47,428 | +0.50(+3.04%) |
Feb 22, 2024 | 17.81 | 17.98 | 16.20 | 16.45 | 76,716 | -1.36(-7.64%) |
Feb 21, 2024 | 17.70 | 18.15 | 17.06 | 17.81 | 36,589 | +0.07(+0.39%) |
Feb 20, 2024 | 18.11 | 18.53 | 17.07 | 17.74 | 40,072 | -0.54(-2.95%) |
Feb 16, 2024 | 19.44 | 19.44 | 18.28 | 18.28 | 43,653 | -1.01(-5.24%) |
Feb 15, 2024 | 18.34 | 19.79 | 17.51 | 19.29 | 225,775 | +1.68(+9.54%) |
Feb 14, 2024 | 16.81 | 18.47 | 16.54 | 17.61 | 236,744 | +0.06(+0.34%) |
Feb 13, 2024 | 20.50 | 20.80 | 17.34 | 17.55 | 91,246 | -3.95(-18.37%) |
Feb 12, 2024 | 20.99 | 22.00 | 20.83 | 21.50 | 35,799 | +0.75(+3.61%) |
Feb 09, 2024 | 20.28 | 21.14 | 20.17 | 20.75 | 32,948 | +0.40(+1.97%) |
Feb 08, 2024 | 20.18 | 21.20 | 20.18 | 20.35 | 18,719 | -0.11(-0.54%) |
Feb 07, 2024 | 21.09 | 21.09 | 20.27 | 20.46 | 11,935 | +0.44(+2.20%) |
Feb 06, 2024 | 19.43 | 20.09 | 19.26 | 20.02 | 27,521 | +0.51(+2.61%) |
Feb 05, 2024 | 19.40 | 20.56 | 19.40 | 19.51 | 56,817 | -0.18(-0.91%) |
Feb 02, 2024 | 20.78 | 20.78 | 19.59 | 19.69 | 24,805 | -1.19(-5.70%) |
Feb 01, 2024 | 21.16 | 21.61 | 20.86 | 20.88 | 16,392 | +0.24(+1.16%) |
Jan 31, 2024 | 19.70 | 22.37 | 19.70 | 20.64 | 46,282 | +0.61(+3.05%) |
Jan 30, 2024 | 20.64 | 21.17 | 19.86 | 20.03 | 23,760 | -0.84(-4.02%) |
Jan 29, 2024 | 20.52 | 20.98 | 19.47 | 20.87 | 32,975 | +0.25(+1.21%) |
Jan 26, 2024 | 21.31 | 21.85 | 20.15 | 20.62 | 26,177 | -0.50(-2.37%) |
Jan 25, 2024 | 20.97 | 21.16 | 20.08 | 21.12 | 31,744 | +0.27(+1.29%) |
Jan 24, 2024 | 22.19 | 22.19 | 20.29 | 20.85 | 26,544 | -1.15(-5.23%) |
Jan 23, 2024 | 21.83 | 22.57 | 21.30 | 22.00 | 30,626 | +0.51(+2.37%) |
Jan 22, 2024 | 22.20 | 22.77 | 21.29 | 21.49 | 101,325 | -0.79(-3.55%) |
Jan 19, 2024 | 23.51 | 23.51 | 22.08 | 22.28 | 33,604 | -0.92(-3.97%) |
Jan 18, 2024 | 22.39 | 23.81 | 22.39 | 23.20 | 48,458 | +1.20(+5.45%) |
Jan 17, 2024 | 22.80 | 23.35 | 21.93 | 22.00 | 65,579 | -0.92(-4.01%) |
Jan 16, 2024 | 23.55 | 24.01 | 22.82 | 22.92 | 14,767 | -0.58(-2.47%) |
Jan 12, 2024 | 23.62 | 24.44 | 23.49 | 23.50 | 10,632 | +0.01(+0.04%) |
Jan 11, 2024 | 23.33 | 24.00 | 23.30 | 23.49 | 47,747 | -0.24(-1.01%) |
Jan 10, 2024 | 23.75 | 24.02 | 23.25 | 23.73 | 13,106 | -0.02(-0.08%) |
Jan 09, 2024 | 23.58 | 24.11 | 23.45 | 23.75 | 35,334 | -0.13(-0.54%) |
Jan 08, 2024 | 23.79 | 24.38 | 23.30 | 23.88 | 17,286 | +0.68(+2.93%) |
Jan 05, 2024 | 23.74 | 24.18 | 23.15 | 23.20 | 39,069 | -0.85(-3.53%) |
Jan 04, 2024 | 23.24 | 24.22 | 22.77 | 24.05 | 26,399 | +0.47(+1.99%) |
Jan 03, 2024 | 23.54 | 24.03 | 23.22 | 23.58 | 31,525 | -0.30(-1.26%) |