Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 26,039 | +0.00(+0.00%) |
Mar 27, 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 68,569 | +1.30(+6.88%) |
Mar 26, 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 15,729 | +0.45(+2.44%) |
Mar 25, 2024 | 18.64 | 18.75 | 18.41 | 18.45 | 72,645 | -0.19(-1.02%) |
Mar 22, 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 86,499 | +0.34(+1.86%) |
Mar 21, 2024 | 19.22 | 19.24 | 18.30 | 18.30 | 35,193 | -0.73(-3.84%) |
Mar 20, 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 38,703 | +0.33(+1.76%) |
Mar 19, 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 56,196 | -0.05(-0.27%) |
Mar 18, 2024 | 18.70 | 18.88 | 18.21 | 18.75 | 36,371 | -0.05(-0.27%) |
Mar 15, 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 120,146 | +0.21(+1.12%) |
Mar 14, 2024 | 18.83 | 18.90 | 18.34 | 18.59 | 24,020 | -0.31(-1.63%) |
Mar 13, 2024 | 18.65 | 19.03 | 18.51 | 18.90 | 24,980 | +0.49(+2.66%) |
Mar 12, 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 15,940 | -0.29(-1.55%) |
Mar 11, 2024 | 18.81 | 19.00 | 18.70 | 18.70 | 100,430 | -0.46(-2.40%) |
Mar 08, 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 49,744 | -0.01(-0.05%) |
Mar 07, 2024 | 18.79 | 19.17 | 18.41 | 19.17 | 107,591 | +0.44(+2.35%) |
Mar 06, 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 80,955 | +0.08(+0.43%) |
Mar 05, 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 161,050 | +0.78(+4.36%) |
Mar 04, 2024 | 17.25 | 17.87 | 17.25 | 17.87 | 18,950 | +0.51(+2.94%) |
Mar 01, 2024 | 16.48 | 17.43 | 16.06 | 17.36 | 41,836 | +0.98(+5.98%) |
Feb 29, 2024 | 16.15 | 16.40 | 16.06 | 16.38 | 17,838 | +0.23(+1.42%) |
Feb 28, 2024 | 16.17 | 16.39 | 15.90 | 16.15 | 8,122 | -0.45(-2.71%) |
Feb 27, 2024 | 16.33 | 16.60 | 16.13 | 16.60 | 3,108 | +0.44(+2.72%) |
Feb 26, 2024 | 15.83 | 16.16 | 15.83 | 16.16 | 8,355 | -0.32(-1.94%) |
Feb 23, 2024 | 15.77 | 16.48 | 15.60 | 16.48 | 10,310 | +0.59(+3.71%) |
Feb 22, 2024 | 16.06 | 16.19 | 15.88 | 15.89 | 5,353 | -0.59(-3.57%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.29 | 16.48 | 3,195 | -0.12(-0.73%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.07 | 16.60 | 50,747 | +0.42(+2.60%) |
Feb 16, 2024 | 16.40 | 16.40 | 16.00 | 16.18 | 6,962 | -0.32(-1.94%) |
Feb 15, 2024 | 16.30 | 16.60 | 16.30 | 16.50 | 5,791 | +0.40(+2.48%) |
Feb 14, 2024 | 16.20 | 16.31 | 15.78 | 16.10 | 6,444 | +0.22(+1.39%) |
Feb 13, 2024 | 16.50 | 16.52 | 15.88 | 15.88 | 23,110 | -0.97(-5.76%) |
Feb 12, 2024 | 16.61 | 16.91 | 16.60 | 16.85 | 9,071 | +0.50(+3.06%) |
Feb 09, 2024 | 16.35 | 16.50 | 16.12 | 16.35 | 19,364 | -0.03(-0.18%) |
Feb 08, 2024 | 16.55 | 16.55 | 16.27 | 16.38 | 37,861 | -0.24(-1.44%) |
Feb 07, 2024 | 16.75 | 16.80 | 16.57 | 16.62 | 120,890 | -0.16(-0.95%) |
Feb 06, 2024 | 16.77 | 17.00 | 16.75 | 16.78 | 7,968 | -0.03(-0.18%) |
Feb 05, 2024 | 16.95 | 17.11 | 16.60 | 16.81 | 26,506 | -0.39(-2.27%) |
Feb 02, 2024 | 17.25 | 17.65 | 17.10 | 17.20 | 18,928 | -0.80(-4.44%) |
Feb 01, 2024 | 17.75 | 18.16 | 17.70 | 18.00 | 17,310 | +0.30(+1.69%) |
Jan 31, 2024 | 17.68 | 18.18 | 17.29 | 17.70 | 18,783 | -0.04(-0.23%) |
Jan 30, 2024 | 18.22 | 18.22 | 17.74 | 17.74 | 3,840 | -0.16(-0.89%) |
Jan 29, 2024 | 18.05 | 18.05 | 17.77 | 17.90 | 10,711 | -0.14(-0.78%) |
Jan 26, 2024 | 18.25 | 18.35 | 17.98 | 18.04 | 12,899 | -0.18(-0.99%) |
Jan 25, 2024 | 17.74 | 18.27 | 17.74 | 18.22 | 3,576 | +0.02(+0.11%) |
Jan 24, 2024 | 18.22 | 18.51 | 17.95 | 18.20 | 6,555 | +0.07(+0.39%) |
Jan 23, 2024 | 16.76 | 18.13 | 16.76 | 18.13 | 82,385 | +1.37(+8.17%) |
Jan 22, 2024 | 17.39 | 17.97 | 16.76 | 16.76 | 68,189 | -0.90(-5.10%) |
Jan 19, 2024 | 17.62 | 17.89 | 17.33 | 17.66 | 12,384 | +0.05(+0.26%) |
Jan 18, 2024 | 17.50 | 17.75 | 17.41 | 17.61 | 16,354 | -0.04(-0.20%) |
Jan 17, 2024 | 17.75 | 18.05 | 17.50 | 17.65 | 76,283 | -0.99(-5.30%) |
Jan 16, 2024 | 18.40 | 18.66 | 18.06 | 18.64 | 58,111 | -0.24(-1.29%) |
Jan 12, 2024 | 18.50 | 18.92 | 18.26 | 18.88 | 67,666 | +0.74(+4.11%) |
Jan 11, 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 31,834 | -0.18(-1.01%) |
Jan 10, 2024 | 18.80 | 19.14 | 18.32 | 18.32 | 68,688 | -0.55(-2.91%) |
Jan 09, 2024 | 19.15 | 19.50 | 18.84 | 18.87 | 41,271 | -0.78(-3.97%) |
Jan 08, 2024 | 19.30 | 20.14 | 19.30 | 19.65 | 36,808 | -0.55(-2.73%) |
Jan 05, 2024 | 19.75 | 20.60 | 19.50 | 20.20 | 67,834 | +0.70(+3.60%) |
Jan 04, 2024 | 21.68 | 21.68 | 19.50 | 19.50 | 21,573 | -2.20(-10.14%) |
Jan 03, 2024 | 21.68 | 22.06 | 21.68 | 21.70 | 5,093 | -0.43(-1.94%) |