Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.17 | 16.62 | 16.17 | 16.35 | 25,706 | +0.04(+0.25%) |
Mar 27, 2024 | 16.32 | 16.47 | 15.90 | 16.31 | 16,623 | +0.14(+0.87%) |
Mar 26, 2024 | 16.25 | 16.45 | 15.69 | 16.17 | 30,817 | -0.18(-1.10%) |
Mar 25, 2024 | 15.95 | 16.76 | 15.36 | 16.35 | 46,018 | +0.39(+2.44%) |
Mar 22, 2024 | 14.25 | 16.14 | 14.22 | 15.96 | 79,125 | +1.96(+14.00%) |
Mar 21, 2024 | 14.66 | 15.07 | 13.99 | 14.00 | 56,905 | -0.55(-3.78%) |
Mar 20, 2024 | 13.05 | 14.68 | 12.91 | 14.55 | 127,942 | +1.57(+12.10%) |
Mar 19, 2024 | 13.02 | 13.49 | 12.25 | 12.98 | 134,100 | +0.23(+1.80%) |
Mar 18, 2024 | 15.52 | 15.52 | 12.50 | 12.75 | 387,284 | -4.05(-24.11%) |
Mar 15, 2024 | 19.39 | 19.39 | 16.79 | 16.80 | 230,924 | -2.86(-14.55%) |
Mar 14, 2024 | 19.98 | 20.00 | 19.66 | 19.66 | 8,436 | -0.20(-1.01%) |
Mar 13, 2024 | 20.16 | 20.16 | 19.85 | 19.86 | 11,794 | -0.28(-1.39%) |
Mar 12, 2024 | 20.05 | 20.20 | 20.01 | 20.14 | 7,598 | -0.06(-0.30%) |
Mar 11, 2024 | 20.18 | 20.20 | 19.75 | 20.20 | 13,239 | +0.02(+0.10%) |
Mar 08, 2024 | 20.02 | 20.25 | 20.02 | 20.18 | 8,073 | +0.25(+1.25%) |
Mar 07, 2024 | 20.25 | 20.44 | 19.93 | 19.93 | 22,825 | -0.25(-1.24%) |
Mar 06, 2024 | 19.73 | 20.66 | 19.73 | 20.18 | 24,484 | +0.50(+2.54%) |
Mar 05, 2024 | 19.45 | 19.70 | 19.39 | 19.68 | 7,755 | +0.32(+1.65%) |
Mar 04, 2024 | 19.49 | 19.66 | 19.25 | 19.36 | 15,732 | -0.03(-0.15%) |
Mar 01, 2024 | 19.18 | 19.42 | 19.11 | 19.39 | 22,311 | +0.24(+1.25%) |
Feb 29, 2024 | 19.03 | 19.23 | 19.03 | 19.15 | 22,657 | +0.05(+0.26%) |
Feb 28, 2024 | 18.65 | 19.70 | 18.65 | 19.10 | 20,915 | +0.44(+2.36%) |
Feb 27, 2024 | 18.77 | 18.78 | 18.56 | 18.66 | 35,866 | -0.33(-1.74%) |
Feb 26, 2024 | 19.30 | 19.33 | 18.90 | 18.99 | 30,282 | -0.30(-1.56%) |
Feb 23, 2024 | 19.27 | 19.40 | 19.25 | 19.29 | 13,338 | -0.06(-0.31%) |
Feb 22, 2024 | 19.45 | 19.70 | 19.29 | 19.35 | 12,951 | -0.05(-0.26%) |
Feb 21, 2024 | 19.56 | 19.72 | 19.35 | 19.40 | 42,333 | -0.26(-1.32%) |
Feb 20, 2024 | 19.80 | 20.00 | 19.25 | 19.66 | 47,852 | +0.01(+0.05%) |
Feb 16, 2024 | 19.61 | 19.65 | 19.44 | 19.65 | 21,075 | +0.02(+0.10%) |
Feb 15, 2024 | 19.80 | 19.96 | 19.60 | 19.63 | 16,002 | +0.09(+0.46%) |
Feb 14, 2024 | 19.86 | 20.00 | 19.54 | 19.54 | 5,991 | -0.09(-0.46%) |
Feb 13, 2024 | 19.47 | 20.00 | 19.47 | 19.63 | 13,741 | -0.13(-0.66%) |
Feb 12, 2024 | 19.90 | 19.93 | 19.72 | 19.76 | 13,590 | +0.02(+0.10%) |
Feb 09, 2024 | 19.76 | 19.97 | 19.69 | 19.74 | 19,177 | -0.08(-0.40%) |
Feb 08, 2024 | 19.74 | 19.98 | 19.74 | 19.82 | 9,695 | -0.17(-0.85%) |
Feb 07, 2024 | 20.18 | 20.20 | 19.72 | 19.99 | 24,515 | -0.18(-0.89%) |
Feb 06, 2024 | 19.90 | 20.20 | 19.78 | 20.17 | 11,847 | +0.32(+1.61%) |
Feb 05, 2024 | 20.00 | 20.00 | 19.72 | 19.85 | 11,521 | -0.02(-0.10%) |
Feb 02, 2024 | 20.20 | 20.20 | 19.87 | 19.87 | 10,730 | -0.28(-1.39%) |
Feb 01, 2024 | 20.11 | 20.16 | 20.00 | 20.15 | 8,836 | +0.20(+1.00%) |
Jan 31, 2024 | 20.20 | 20.20 | 19.95 | 19.95 | 14,534 | -0.04(-0.20%) |
Jan 30, 2024 | 20.19 | 20.20 | 19.97 | 19.99 | 18,821 | -0.12(-0.60%) |
Jan 29, 2024 | 20.15 | 20.15 | 19.76 | 20.11 | 12,538 | +0.04(+0.20%) |
Jan 26, 2024 | 20.10 | 20.10 | 19.97 | 20.07 | 8,590 | +0.07(+0.35%) |
Jan 25, 2024 | 20.16 | 20.16 | 19.99 | 20.00 | 14,685 | -0.08(-0.40%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.95 | 20.08 | 8,303 | +0.03(+0.15%) |
Jan 23, 2024 | 20.03 | 20.17 | 20.00 | 20.05 | 16,363 | +0.10(+0.50%) |
Jan 22, 2024 | 20.09 | 20.15 | 19.80 | 19.95 | 18,878 | -0.01(-0.05%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.65 | 19.96 | 18,186 | +0.01(+0.05%) |
Jan 18, 2024 | 20.30 | 20.30 | 19.94 | 19.95 | 17,011 | -0.35(-1.72%) |
Jan 17, 2024 | 20.00 | 20.30 | 19.95 | 20.30 | 17,389 | +0.15(+0.74%) |
Jan 16, 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 17,615 | +0.15(+0.75%) |
Jan 12, 2024 | 20.11 | 20.30 | 20.00 | 20.00 | 9,114 | +0.11(+0.55%) |
Jan 11, 2024 | 19.94 | 20.29 | 19.87 | 19.89 | 17,165 | -0.22(-1.12%) |
Jan 10, 2024 | 20.14 | 20.27 | 20.08 | 20.11 | 24,461 | +0.02(+0.10%) |
Jan 09, 2024 | 20.10 | 20.20 | 20.06 | 20.09 | 17,102 | -0.03(-0.12%) |
Jan 08, 2024 | 20.03 | 20.22 | 20.03 | 20.12 | 31,070 | +0.14(+0.70%) |
Jan 05, 2024 | 19.99 | 20.30 | 19.96 | 19.98 | 21,324 | +0.03(+0.15%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.95 | 19.95 | 21,035 | +0.05(+0.25%) |
Jan 03, 2024 | 19.66 | 20.10 | 19.66 | 19.90 | 16,099 | +0.10(+0.51%) |