Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.85 | 18.30 | 17.73 | 17.86 | 233,160 | -0.14(-0.78%) |
Mar 27, 2024 | 18.00 | 18.31 | 17.50 | 18.00 | 121,847 | +0.20(+1.12%) |
Mar 26, 2024 | 17.12 | 18.04 | 16.91 | 17.80 | 132,792 | +0.84(+4.95%) |
Mar 25, 2024 | 17.93 | 18.22 | 16.90 | 16.96 | 121,475 | -1.32(-7.22%) |
Mar 22, 2024 | 17.89 | 18.54 | 17.84 | 18.28 | 84,716 | +0.07(+0.38%) |
Mar 21, 2024 | 18.01 | 18.50 | 17.58 | 18.21 | 172,768 | -0.21(-1.14%) |
Mar 20, 2024 | 17.67 | 18.68 | 17.67 | 18.42 | 178,129 | +0.29(+1.60%) |
Mar 19, 2024 | 18.44 | 18.57 | 17.65 | 18.13 | 298,954 | -0.42(-2.26%) |
Mar 18, 2024 | 19.36 | 19.77 | 18.14 | 18.55 | 301,289 | -0.94(-4.82%) |
Mar 15, 2024 | 18.40 | 20.15 | 18.27 | 19.49 | 1,966,373 | +0.92(+4.95%) |
Mar 14, 2024 | 19.75 | 19.75 | 17.70 | 18.57 | 261,998 | -1.18(-5.97%) |
Mar 13, 2024 | 19.48 | 19.82 | 19.02 | 19.75 | 149,831 | +0.60(+3.13%) |
Mar 12, 2024 | 20.10 | 20.14 | 18.75 | 19.15 | 159,785 | -0.18(-0.93%) |
Mar 11, 2024 | 19.53 | 20.32 | 19.10 | 19.33 | 111,646 | -0.28(-1.43%) |
Mar 08, 2024 | 20.60 | 20.70 | 19.61 | 19.61 | 91,477 | -0.49(-2.44%) |
Mar 07, 2024 | 20.07 | 20.72 | 19.65 | 20.10 | 121,599 | -0.15(-0.74%) |
Mar 06, 2024 | 20.48 | 21.43 | 20.11 | 20.25 | 107,710 | -0.18(-0.88%) |
Mar 05, 2024 | 21.94 | 22.50 | 20.43 | 20.43 | 139,563 | -2.32(-10.20%) |
Mar 04, 2024 | 21.36 | 22.98 | 20.57 | 22.75 | 183,082 | +1.81(+8.64%) |
Mar 01, 2024 | 21.11 | 22.20 | 20.60 | 20.94 | 136,934 | -0.60(-2.79%) |
Feb 29, 2024 | 20.34 | 22.29 | 20.34 | 21.54 | 169,140 | +1.09(+5.33%) |
Feb 28, 2024 | 19.46 | 21.02 | 19.12 | 20.45 | 306,712 | +0.91(+4.66%) |
Feb 27, 2024 | 18.61 | 20.10 | 18.61 | 19.54 | 229,705 | +0.60(+3.17%) |
Feb 26, 2024 | 19.35 | 19.67 | 18.63 | 18.94 | 186,345 | -0.38(-1.97%) |
Feb 23, 2024 | 19.50 | 20.50 | 19.18 | 19.32 | 183,099 | -0.35(-1.78%) |
Feb 22, 2024 | 19.82 | 20.14 | 18.37 | 19.67 | 319,678 | -0.21(-1.06%) |
Feb 21, 2024 | 20.52 | 21.44 | 19.66 | 19.88 | 219,872 | -0.75(-3.64%) |
Feb 20, 2024 | 22.47 | 22.75 | 20.31 | 20.63 | 181,203 | -1.84(-8.19%) |
Feb 16, 2024 | 21.73 | 22.51 | 21.25 | 22.47 | 73,303 | +0.40(+1.81%) |
Feb 15, 2024 | 21.46 | 22.15 | 21.20 | 22.07 | 92,544 | +0.59(+2.75%) |
Feb 14, 2024 | 21.65 | 22.20 | 21.16 | 21.48 | 113,989 | -0.42(-1.92%) |
Feb 13, 2024 | 21.00 | 22.05 | 20.00 | 21.90 | 250,128 | +0.87(+4.14%) |
Feb 12, 2024 | 21.25 | 21.94 | 20.68 | 21.03 | 83,723 | +0.02(+0.10%) |
Feb 09, 2024 | 21.84 | 22.39 | 21.00 | 21.01 | 91,997 | -0.99(-4.50%) |
Feb 08, 2024 | 22.11 | 23.13 | 21.78 | 22.00 | 130,184 | -0.16(-0.72%) |
Feb 07, 2024 | 22.00 | 22.74 | 21.05 | 22.16 | 155,026 | +0.16(+0.73%) |
Feb 06, 2024 | 22.00 | 22.80 | 21.09 | 22.00 | 182,559 | +0.48(+2.23%) |
Feb 05, 2024 | 21.90 | 21.98 | 20.76 | 21.52 | 92,951 | -0.33(-1.51%) |
Feb 02, 2024 | 21.97 | 22.15 | 21.33 | 21.85 | 55,003 | -0.13(-0.59%) |
Feb 01, 2024 | 21.41 | 22.68 | 21.00 | 21.98 | 251,150 | +0.43(+2.00%) |
Jan 31, 2024 | 21.00 | 22.00 | 20.19 | 21.55 | 109,147 | -0.45(-2.05%) |
Jan 30, 2024 | 20.89 | 22.95 | 19.40 | 22.00 | 418,406 | +2.09(+10.50%) |
Jan 29, 2024 | 20.00 | 21.48 | 19.40 | 19.91 | 369,799 | -0.09(-0.45%) |