Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 52,930 | -0.33(-1.67%) |
Mar 27, 2024 | 19.68 | 20.15 | 19.40 | 19.76 | 55,228 | +0.08(+0.41%) |
Mar 26, 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 91,588 | +0.33(+1.71%) |
Mar 25, 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 109,555 | +0.76(+4.09%) |
Mar 22, 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 39,363 | +0.27(+1.47%) |
Mar 21, 2024 | 18.39 | 18.39 | 17.91 | 18.32 | 37,043 | +0.15(+0.83%) |
Mar 20, 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 54,563 | +0.40(+2.25%) |
Mar 19, 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 46,540 | +0.84(+4.96%) |
Mar 18, 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 47,644 | -0.66(-3.75%) |
Mar 15, 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 89,530 | -0.15(-0.85%) |
Mar 14, 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 38,340 | -0.06(-0.34%) |
Mar 13, 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 39,201 | +0.44(+2.53%) |
Mar 12, 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 42,165 | +0.11(+0.64%) |
Mar 11, 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 42,680 | -0.18(-1.03%) |
Mar 08, 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 39,817 | -0.25(-1.41%) |
Mar 07, 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 40,561 | -0.10(-0.56%) |
Mar 06, 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 76,387 | +0.05(+0.28%) |
Mar 05, 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 47,842 | +0.02(+0.11%) |
Mar 04, 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 69,032 | +0.50(+2.91%) |
Mar 01, 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 38,162 | +0.48(+2.87%) |
Feb 29, 2024 | 16.47 | 16.89 | 16.42 | 16.73 | 27,588 | +0.34(+2.07%) |
Feb 28, 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 43,248 | -0.16(-0.97%) |
Feb 27, 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 34,752 | +0.55(+3.44%) |
Feb 26, 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 38,040 | +0.06(+0.38%) |
Feb 23, 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 25,800 | +0.36(+2.31%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 43,117 | -0.47(-2.93%) |
Feb 21, 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 39,868 | +0.45(+2.88%) |
Feb 20, 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 48,662 | +0.15(+0.97%) |
Feb 16, 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 36,114 | +0.19(+1.25%) |
Feb 15, 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 20,344 | +0.47(+3.18%) |
Feb 14, 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 31,917 | +0.06(+0.41%) |
Feb 13, 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 50,055 | -0.51(-3.35%) |
Feb 12, 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 35,790 | +0.39(+2.63%) |
Feb 09, 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 31,765 | -0.05(-0.34%) |
Feb 08, 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 20,596 | +0.60(+4.20%) |
Feb 07, 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 20,990 | -0.21(-1.45%) |
Feb 06, 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 29,373 | +0.08(+0.55%) |
Feb 05, 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 27,503 | -0.25(-1.70%) |
Feb 02, 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 33,577 | -0.17(-1.14%) |
Feb 01, 2024 | 14.65 | 14.93 | 14.27 | 14.85 | 43,747 | +0.23(+1.57%) |
Jan 31, 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 49,575 | -0.52(-3.43%) |
Jan 30, 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 16,732 | -0.26(-1.69%) |
Jan 29, 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 18,076 | -0.13(-0.84%) |
Jan 26, 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 25,433 | -0.05(-0.32%) |
Jan 25, 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 23,367 | +0.56(+3.73%) |
Jan 24, 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 20,617 | +0.12(+0.81%) |
Jan 23, 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 37,816 | -0.28(-1.84%) |
Jan 22, 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 39,093 | +0.42(+2.85%) |
Jan 19, 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 42,242 | +0.52(+3.65%) |
Jan 18, 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 30,561 | +0.36(+2.59%) |
Jan 17, 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 38,764 | -0.18(-1.28%) |
Jan 16, 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 51,633 | +0.01(+0.07%) |
Jan 12, 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 81,785 | -0.24(-1.68%) |
Jan 11, 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 57,746 | -0.38(-2.59%) |
Jan 10, 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 30,488 | -0.48(-3.17%) |
Jan 09, 2024 | 15.57 | 15.57 | 14.96 | 15.15 | 44,865 | -0.34(-2.19%) |
Jan 08, 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 49,857 | -0.44(-2.76%) |
Jan 05, 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 67,235 | +0.51(+3.31%) |
Jan 04, 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 55,253 | +0.20(+1.31%) |
Jan 03, 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 58,709 | -0.44(-2.81%) |