Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.30 | 19.10 | 18.18 | 18.88 | 744,391 | +0.67(+3.68%) |
Mar 27, 2024 | 16.90 | 18.54 | 16.64 | 18.21 | 1,005,729 | +1.56(+9.37%) |
Mar 26, 2024 | 16.66 | 16.75 | 16.31 | 16.65 | 917,496 | +0.18(+1.09%) |
Mar 25, 2024 | 16.47 | 16.69 | 16.10 | 16.47 | 578,538 | +0.04(+0.24%) |
Mar 22, 2024 | 17.15 | 17.22 | 16.37 | 16.43 | 574,806 | -0.81(-4.70%) |
Mar 21, 2024 | 17.48 | 18.08 | 17.22 | 17.24 | 620,278 | -0.25(-1.43%) |
Mar 20, 2024 | 17.19 | 17.67 | 17.01 | 17.49 | 485,700 | +0.19(+1.10%) |
Mar 19, 2024 | 17.16 | 17.66 | 17.03 | 17.30 | 568,487 | +0.08(+0.46%) |
Mar 18, 2024 | 18.92 | 18.98 | 17.16 | 17.22 | 1,002,690 | -1.76(-9.27%) |
Mar 15, 2024 | 18.20 | 19.18 | 18.09 | 18.98 | 1,640,378 | +0.66(+3.60%) |
Mar 14, 2024 | 18.77 | 18.93 | 18.03 | 18.32 | 762,965 | -0.73(-3.83%) |
Mar 13, 2024 | 18.57 | 19.13 | 18.57 | 19.05 | 747,493 | +0.41(+2.20%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.27 | 18.64 | 828,467 | -0.37(-1.95%) |
Mar 11, 2024 | 18.05 | 19.35 | 18.05 | 19.01 | 1,283,578 | +1.02(+5.67%) |
Mar 08, 2024 | 18.19 | 18.50 | 17.76 | 17.99 | 486,418 | +0.07(+0.39%) |
Mar 07, 2024 | 19.43 | 19.69 | 17.86 | 17.92 | 596,068 | -1.44(-7.44%) |
Mar 06, 2024 | 19.00 | 19.43 | 18.64 | 19.36 | 695,937 | +0.58(+3.09%) |
Mar 05, 2024 | 18.81 | 19.13 | 18.51 | 18.78 | 516,396 | -0.23(-1.21%) |
Mar 04, 2024 | 19.36 | 19.36 | 18.50 | 19.01 | 538,581 | -0.09(-0.47%) |
Mar 01, 2024 | 19.20 | 19.60 | 18.95 | 19.10 | 877,827 | -0.03(-0.16%) |
Feb 29, 2024 | 19.55 | 20.00 | 19.00 | 19.13 | 1,001,626 | -0.02(-0.10%) |
Feb 28, 2024 | 19.88 | 20.11 | 19.13 | 19.15 | 749,207 | -1.03(-5.10%) |
Feb 27, 2024 | 19.71 | 20.31 | 19.49 | 20.18 | 982,949 | +0.52(+2.64%) |
Feb 26, 2024 | 19.50 | 20.17 | 19.28 | 19.66 | 1,014,382 | +0.13(+0.67%) |
Feb 23, 2024 | 19.51 | 19.68 | 18.80 | 19.53 | 1,284,423 | -0.14(-0.71%) |
Feb 22, 2024 | 17.00 | 19.96 | 16.97 | 19.67 | 3,513,425 | +3.26(+19.87%) |
Feb 21, 2024 | 16.39 | 16.61 | 16.07 | 16.41 | 511,610 | -0.19(-1.14%) |
Feb 20, 2024 | 16.55 | 17.04 | 15.93 | 16.60 | 2,172,925 | -0.20(-1.19%) |
Feb 16, 2024 | 16.15 | 16.89 | 16.03 | 16.80 | 935,495 | +0.39(+2.38%) |
Feb 15, 2024 | 16.13 | 16.50 | 15.97 | 16.41 | 1,002,343 | +0.45(+2.82%) |
Feb 14, 2024 | 15.48 | 16.08 | 15.27 | 15.96 | 628,169 | +0.69(+4.52%) |
Feb 13, 2024 | 15.77 | 15.85 | 15.13 | 15.27 | 893,056 | -1.19(-7.23%) |
Feb 12, 2024 | 16.13 | 16.91 | 15.91 | 16.46 | 944,928 | +0.65(+4.11%) |
Feb 09, 2024 | 15.30 | 16.12 | 15.22 | 15.81 | 874,724 | +0.60(+3.94%) |
Feb 08, 2024 | 14.83 | 15.32 | 14.74 | 15.21 | 672,912 | +0.38(+2.56%) |
Feb 07, 2024 | 15.31 | 15.31 | 14.76 | 14.83 | 632,350 | -0.49(-3.20%) |
Feb 06, 2024 | 15.16 | 15.61 | 15.13 | 15.32 | 606,825 | +0.10(+0.66%) |
Feb 05, 2024 | 14.80 | 15.40 | 14.76 | 15.22 | 677,525 | +0.26(+1.74%) |
Feb 02, 2024 | 15.55 | 15.72 | 14.62 | 14.96 | 898,694 | -0.89(-5.62%) |
Feb 01, 2024 | 15.92 | 16.41 | 15.50 | 15.85 | 1,428,152 | +0.71(+4.69%) |
Jan 31, 2024 | 15.70 | 16.10 | 15.12 | 15.14 | 1,286,967 | -0.58(-3.69%) |
Jan 30, 2024 | 16.11 | 16.77 | 15.17 | 15.72 | 2,111,774 | +0.42(+2.75%) |
Jan 29, 2024 | 15.10 | 15.41 | 14.80 | 15.30 | 552,346 | +0.17(+1.12%) |
Jan 26, 2024 | 15.45 | 15.67 | 14.97 | 15.13 | 289,690 | -0.13(-0.85%) |
Jan 25, 2024 | 15.36 | 15.71 | 15.05 | 15.26 | 579,544 | +0.01(+0.07%) |
Jan 24, 2024 | 15.58 | 15.58 | 15.02 | 15.25 | 608,911 | -0.19(-1.23%) |
Jan 23, 2024 | 15.41 | 15.72 | 15.05 | 15.44 | 1,021,404 | +0.33(+2.18%) |
Jan 22, 2024 | 15.37 | 15.86 | 14.84 | 15.11 | 829,056 | -0.23(-1.50%) |
Jan 19, 2024 | 16.41 | 16.41 | 15.20 | 15.34 | 1,874,569 | -1.03(-6.29%) |
Jan 18, 2024 | 17.09 | 17.42 | 16.27 | 16.37 | 799,287 | -0.63(-3.71%) |
Jan 17, 2024 | 16.82 | 17.02 | 16.54 | 17.00 | 499,141 | +0.10(+0.59%) |
Jan 16, 2024 | 17.19 | 17.19 | 16.33 | 16.90 | 562,724 | -0.61(-3.48%) |
Jan 12, 2024 | 17.45 | 18.05 | 17.43 | 17.51 | 439,380 | +0.16(+0.92%) |
Jan 11, 2024 | 17.57 | 17.70 | 17.29 | 17.35 | 568,547 | -0.54(-3.02%) |
Jan 10, 2024 | 18.56 | 18.92 | 17.58 | 17.89 | 432,282 | -0.75(-4.02%) |
Jan 09, 2024 | 18.60 | 19.00 | 18.39 | 18.64 | 590,904 | -0.14(-0.75%) |
Jan 08, 2024 | 17.73 | 18.82 | 17.32 | 18.78 | 955,562 | +1.05(+5.92%) |
Jan 05, 2024 | 18.61 | 18.90 | 17.70 | 17.73 | 724,661 | -1.27(-6.68%) |
Jan 04, 2024 | 19.73 | 20.09 | 18.98 | 19.00 | 921,003 | -0.73(-3.70%) |
Jan 03, 2024 | 19.49 | 19.97 | 19.12 | 19.73 | 684,251 | +0.05(+0.25%) |