Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.93 | 18.95 | 17.51 | 18.05 | 3,408 | -1.46(-7.48%) |
Mar 27, 2024 | 19.53 | 20.02 | 19.43 | 19.51 | 3,914 | -0.25(-1.29%) |
Mar 26, 2024 | 19.25 | 19.85 | 19.25 | 19.77 | 2,362 | -0.18(-0.88%) |
Mar 25, 2024 | 19.93 | 20.08 | 19.92 | 19.94 | 8,410 | -1.09(-5.18%) |
Mar 22, 2024 | 20.80 | 21.15 | 20.80 | 21.03 | 2,556 | +0.57(+2.79%) |
Mar 21, 2024 | 20.00 | 20.48 | 20.00 | 20.46 | 1,530 | -0.20(-0.97%) |
Mar 20, 2024 | 21.45 | 21.45 | 20.60 | 20.66 | 2,773 | -0.18(-0.86%) |
Mar 19, 2024 | 20.66 | 20.84 | 20.65 | 20.84 | 7,770 | +0.16(+0.76%) |
Mar 18, 2024 | 20.37 | 20.84 | 20.37 | 20.68 | 2,445 | +0.70(+3.51%) |
Mar 15, 2024 | 20.00 | 20.00 | 19.86 | 19.98 | 3,244 | -0.03(-0.15%) |
Mar 14, 2024 | 20.53 | 20.53 | 20.01 | 20.01 | 3,527 | +0.05(+0.25%) |
Mar 13, 2024 | 20.00 | 20.30 | 19.96 | 19.96 | 12,254 | -0.64(-3.12%) |
Mar 12, 2024 | 21.00 | 21.00 | 20.55 | 20.60 | 1,748 | -0.06(-0.28%) |
Mar 11, 2024 | 20.62 | 20.78 | 20.62 | 20.66 | 2,813 | +0.39(+1.92%) |
Mar 08, 2024 | 20.63 | 20.64 | 20.01 | 20.27 | 3,431 | -0.54(-2.59%) |
Mar 07, 2024 | 20.73 | 21.00 | 20.73 | 20.81 | 3,246 | -0.15(-0.72%) |
Mar 06, 2024 | 21.01 | 21.01 | 20.82 | 20.96 | 3,108 | +1.22(+6.18%) |
Mar 05, 2024 | 19.84 | 19.84 | 19.72 | 19.74 | 3,873 | -0.01(-0.05%) |
Mar 04, 2024 | 20.10 | 20.10 | 19.75 | 19.75 | 2,297 | -0.42(-2.08%) |
Mar 01, 2024 | 20.02 | 20.24 | 20.02 | 20.17 | 6,357 | +0.07(+0.36%) |
Feb 29, 2024 | 20.00 | 20.25 | 20.00 | 20.10 | 7,482 | +0.28(+1.40%) |
Feb 28, 2024 | 19.85 | 19.86 | 19.82 | 19.82 | 2,049 | -0.16(-0.80%) |
Feb 27, 2024 | 19.88 | 19.99 | 19.88 | 19.98 | 3,123 | +0.22(+1.11%) |
Feb 26, 2024 | 19.79 | 19.79 | 19.75 | 19.76 | 2,294 | -0.15(-0.76%) |
Feb 23, 2024 | 19.95 | 19.95 | 19.88 | 19.91 | 2,882 | -0.01(-0.04%) |
Feb 22, 2024 | 19.81 | 19.92 | 19.80 | 19.92 | 3,296 | +0.06(+0.30%) |
Feb 21, 2024 | 19.82 | 19.98 | 19.82 | 19.86 | 11,447 | +0.34(+1.74%) |
Feb 20, 2024 | 19.77 | 20.00 | 19.52 | 19.52 | 4,323 | -0.48(-2.40%) |
Feb 16, 2024 | 19.95 | 20.00 | 19.86 | 20.00 | 2,679 | +0.01(+0.05%) |
Feb 15, 2024 | 19.81 | 19.99 | 19.81 | 19.99 | 5,347 | +0.44(+2.25%) |
Feb 14, 2024 | 19.40 | 19.55 | 19.25 | 19.55 | 4,884 | +0.75(+3.99%) |
Feb 13, 2024 | 18.94 | 18.97 | 18.73 | 18.80 | 5,577 | -0.53(-2.72%) |
Feb 12, 2024 | 18.82 | 19.55 | 18.82 | 19.33 | 3,994 | +0.23(+1.22%) |
Feb 09, 2024 | 18.90 | 19.09 | 18.84 | 19.09 | 2,999 | +0.05(+0.28%) |
Feb 08, 2024 | 19.50 | 19.50 | 18.95 | 19.04 | 5,597 | +0.00(+0.00%) |
Feb 07, 2024 | 19.01 | 19.04 | 18.99 | 19.04 | 2,800 | -0.10(-0.52%) |
Feb 06, 2024 | 19.12 | 19.16 | 19.04 | 19.14 | 5,738 | +0.10(+0.54%) |
Feb 05, 2024 | 18.98 | 19.04 | 18.93 | 19.04 | 3,358 | -0.30(-1.56%) |
Feb 02, 2024 | 19.33 | 19.40 | 19.27 | 19.34 | 4,997 | +0.50(+2.65%) |
Feb 01, 2024 | 19.00 | 19.00 | 18.79 | 18.84 | 4,262 | -0.81(-4.12%) |
Jan 31, 2024 | 19.30 | 19.65 | 19.30 | 19.65 | 7,771 | +0.90(+4.78%) |
Jan 30, 2024 | 18.77 | 18.78 | 18.73 | 18.75 | 5,508 | -0.06(-0.30%) |
Jan 29, 2024 | 18.67 | 18.81 | 18.66 | 18.81 | 2,701 | +0.16(+0.86%) |
Jan 26, 2024 | 18.76 | 18.76 | 18.63 | 18.65 | 2,837 | -0.14(-0.75%) |
Jan 25, 2024 | 18.98 | 19.02 | 18.75 | 18.79 | 5,353 | -0.09(-0.47%) |
Jan 24, 2024 | 19.01 | 19.01 | 18.83 | 18.88 | 8,557 | -0.07(-0.38%) |
Jan 23, 2024 | 18.92 | 18.95 | 18.89 | 18.95 | 3,405 | -0.08(-0.42%) |
Jan 22, 2024 | 19.00 | 19.04 | 18.96 | 19.03 | 5,826 | +0.45(+2.44%) |
Jan 19, 2024 | 18.43 | 18.58 | 18.38 | 18.58 | 14,953 | +0.29(+1.61%) |
Jan 18, 2024 | 18.26 | 18.28 | 18.21 | 18.28 | 7,657 | +0.48(+2.68%) |
Jan 17, 2024 | 17.98 | 17.98 | 17.74 | 17.80 | 3,147 | -0.48(-2.65%) |
Jan 16, 2024 | 18.39 | 18.40 | 18.28 | 18.29 | 10,363 | -0.68(-3.58%) |
Jan 12, 2024 | 18.68 | 19.00 | 18.68 | 18.97 | 84,906 | +0.64(+3.49%) |
Jan 11, 2024 | 18.24 | 18.36 | 18.24 | 18.33 | 3,603 | +0.17(+0.94%) |
Jan 10, 2024 | 18.24 | 18.24 | 18.14 | 18.16 | 5,124 | +0.84(+4.85%) |
Jan 09, 2024 | 17.00 | 17.32 | 17.00 | 17.32 | 3,257 | +0.57(+3.39%) |
Jan 08, 2024 | 16.58 | 16.79 | 16.58 | 16.75 | 6,064 | +0.22(+1.34%) |
Jan 05, 2024 | 16.53 | 16.71 | 16.53 | 16.53 | 8,884 | +0.15(+0.92%) |
Jan 04, 2024 | 16.35 | 16.46 | 16.00 | 16.38 | 7,256 | +0.77(+4.93%) |
Jan 03, 2024 | 15.75 | 15.78 | 15.56 | 15.61 | 11,832 | -0.36(-2.25%) |