Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.77 | 22.99 | 21.66 | 22.46 | 220,074 | +0.69(+3.17%) |
Mar 27, 2024 | 22.58 | 22.91 | 20.93 | 21.77 | 163,149 | -1.05(-4.60%) |
Mar 26, 2024 | 21.50 | 23.18 | 20.92 | 22.82 | 166,679 | +1.37(+6.39%) |
Mar 25, 2024 | 20.40 | 21.95 | 20.08 | 21.45 | 75,544 | +1.07(+5.25%) |
Mar 22, 2024 | 18.33 | 20.86 | 18.12 | 20.38 | 65,398 | +1.70(+9.10%) |
Mar 21, 2024 | 21.00 | 21.00 | 18.10 | 18.68 | 71,935 | -1.85(-9.01%) |
Mar 20, 2024 | 19.66 | 20.80 | 19.26 | 20.53 | 37,192 | +0.67(+3.37%) |
Mar 19, 2024 | 20.97 | 21.60 | 19.41 | 19.86 | 48,326 | -1.45(-6.80%) |
Mar 18, 2024 | 21.18 | 21.34 | 20.27 | 21.31 | 75,351 | +1.04(+5.13%) |
Mar 15, 2024 | 19.02 | 21.16 | 18.76 | 20.27 | 137,905 | +1.28(+6.74%) |
Mar 14, 2024 | 19.02 | 19.39 | 18.57 | 18.99 | 26,054 | +0.08(+0.42%) |
Mar 13, 2024 | 18.60 | 19.00 | 18.60 | 18.91 | 12,253 | +0.67(+3.67%) |
Mar 12, 2024 | 18.50 | 18.61 | 17.77 | 18.24 | 22,971 | +0.15(+0.83%) |
Mar 11, 2024 | 19.98 | 19.99 | 17.54 | 18.09 | 58,476 | -1.66(-8.41%) |
Mar 08, 2024 | 18.58 | 20.38 | 18.31 | 19.75 | 82,756 | +1.25(+6.76%) |
Mar 07, 2024 | 18.51 | 18.72 | 18.21 | 18.50 | 23,374 | +0.03(+0.16%) |
Mar 06, 2024 | 18.08 | 18.56 | 18.00 | 18.47 | 32,376 | +0.35(+1.93%) |
Mar 05, 2024 | 18.15 | 18.40 | 17.78 | 18.12 | 22,242 | -0.03(-0.17%) |
Mar 04, 2024 | 17.82 | 18.52 | 17.55 | 18.15 | 69,310 | +0.16(+0.89%) |
Mar 01, 2024 | 17.94 | 18.00 | 17.45 | 17.99 | 67,863 | +0.55(+3.15%) |
Feb 29, 2024 | 18.02 | 18.10 | 17.30 | 17.44 | 44,166 | -0.28(-1.58%) |
Feb 28, 2024 | 17.58 | 18.18 | 17.43 | 17.72 | 22,842 | +0.06(+0.34%) |
Feb 27, 2024 | 18.00 | 18.19 | 17.66 | 17.66 | 20,950 | -0.31(-1.73%) |
Feb 26, 2024 | 17.89 | 18.69 | 17.62 | 17.97 | 26,492 | +0.27(+1.53%) |
Feb 23, 2024 | 17.61 | 18.41 | 17.00 | 17.70 | 23,297 | +0.05(+0.28%) |
Feb 22, 2024 | 17.93 | 18.39 | 17.26 | 17.65 | 41,399 | +0.19(+1.09%) |
Feb 21, 2024 | 18.49 | 18.90 | 17.44 | 17.46 | 26,801 | -0.61(-3.38%) |
Feb 20, 2024 | 17.88 | 19.20 | 17.63 | 18.07 | 68,117 | +0.52(+2.96%) |
Feb 16, 2024 | 18.00 | 18.50 | 17.50 | 17.55 | 32,507 | -0.55(-3.04%) |
Feb 15, 2024 | 17.62 | 18.43 | 17.33 | 18.10 | 35,176 | +0.00(+0.00%) |
Feb 14, 2024 | 18.00 | 18.69 | 17.75 | 18.10 | 25,471 | +0.11(+0.61%) |
Feb 13, 2024 | 18.99 | 19.19 | 17.75 | 17.99 | 41,521 | -1.03(-5.42%) |
Feb 12, 2024 | 18.29 | 19.25 | 18.29 | 19.02 | 59,567 | +0.73(+4.02%) |
Feb 09, 2024 | 19.05 | 19.15 | 18.09 | 18.29 | 57,492 | -0.45(-2.43%) |
Feb 08, 2024 | 17.85 | 18.75 | 17.62 | 18.74 | 32,098 | +0.88(+4.93%) |
Feb 07, 2024 | 17.57 | 18.00 | 17.32 | 17.86 | 47,822 | +0.61(+3.54%) |
Feb 06, 2024 | 17.48 | 18.00 | 17.05 | 17.25 | 47,969 | -0.34(-1.93%) |
Feb 05, 2024 | 17.44 | 17.62 | 17.08 | 17.59 | 13,408 | +0.00(+0.00%) |
Feb 02, 2024 | 17.12 | 17.70 | 16.66 | 17.59 | 42,119 | +0.34(+1.97%) |
Feb 01, 2024 | 17.28 | 17.50 | 16.67 | 17.25 | 51,370 | +0.50(+2.99%) |
Jan 31, 2024 | 16.71 | 17.70 | 16.68 | 16.75 | 28,138 | -0.34(-1.99%) |
Jan 30, 2024 | 17.17 | 17.70 | 16.83 | 17.09 | 26,548 | +0.04(+0.23%) |
Jan 29, 2024 | 16.50 | 17.50 | 16.40 | 17.05 | 35,812 | +0.68(+4.15%) |
Jan 26, 2024 | 16.36 | 16.68 | 16.01 | 16.37 | 24,343 | -0.12(-0.73%) |
Jan 25, 2024 | 16.99 | 17.03 | 16.25 | 16.49 | 39,976 | -0.06(-0.36%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.55 | 16.55 | 28,756 | -0.84(-4.83%) |
Jan 23, 2024 | 17.56 | 17.60 | 16.55 | 17.39 | 32,631 | +0.02(+0.12%) |
Jan 22, 2024 | 16.79 | 17.96 | 16.79 | 17.37 | 67,262 | +0.20(+1.16%) |
Jan 19, 2024 | 17.38 | 17.55 | 16.55 | 17.17 | 52,731 | -0.21(-1.21%) |
Jan 18, 2024 | 17.22 | 17.67 | 16.51 | 17.38 | 39,086 | -0.09(-0.52%) |
Jan 17, 2024 | 17.02 | 17.98 | 17.01 | 17.47 | 26,306 | +0.38(+2.22%) |
Jan 16, 2024 | 18.15 | 18.27 | 16.93 | 17.09 | 61,244 | -1.04(-5.74%) |
Jan 12, 2024 | 18.47 | 19.05 | 18.02 | 18.13 | 61,171 | -0.37(-2.00%) |
Jan 11, 2024 | 18.59 | 19.23 | 18.30 | 18.50 | 40,033 | -0.38(-2.01%) |
Jan 10, 2024 | 20.00 | 20.16 | 18.52 | 18.88 | 58,949 | -0.94(-4.74%) |
Jan 09, 2024 | 18.29 | 19.90 | 18.14 | 19.82 | 81,954 | +1.17(+6.27%) |
Jan 08, 2024 | 18.00 | 19.14 | 17.35 | 18.65 | 86,768 | +0.54(+2.98%) |
Jan 05, 2024 | 17.10 | 18.26 | 16.66 | 18.11 | 64,838 | +0.79(+4.56%) |
Jan 04, 2024 | 18.03 | 18.69 | 17.31 | 17.32 | 62,934 | -0.62(-3.46%) |
Jan 03, 2024 | 18.20 | 18.98 | 16.99 | 17.94 | 58,130 | -0.42(-2.29%) |