Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 22.30 | 20.52 | 22.09 | 1,997,557 | +1.46(+7.08%) |
Mar 27, 2024 | 19.80 | 20.65 | 19.72 | 20.63 | 965,927 | +0.96(+4.88%) |
Mar 26, 2024 | 18.68 | 19.83 | 18.62 | 19.67 | 1,466,474 | +1.13(+6.08%) |
Mar 25, 2024 | 18.51 | 18.67 | 18.46 | 18.54 | 516,931 | +0.01(+0.05%) |
Mar 22, 2024 | 18.86 | 18.99 | 18.50 | 18.53 | 391,849 | -0.27(-1.43%) |
Mar 21, 2024 | 18.87 | 18.95 | 18.47 | 18.80 | 1,068,899 | +0.03(+0.16%) |
Mar 20, 2024 | 18.55 | 18.94 | 18.08 | 18.77 | 1,082,626 | +0.04(+0.21%) |
Mar 19, 2024 | 18.49 | 18.76 | 18.47 | 18.73 | 695,597 | +0.24(+1.29%) |
Mar 18, 2024 | 18.44 | 18.69 | 18.17 | 18.49 | 1,417,411 | -0.04(-0.22%) |
Mar 15, 2024 | 18.35 | 19.02 | 18.35 | 18.53 | 1,623,590 | +0.00(+0.00%) |
Mar 14, 2024 | 18.27 | 18.98 | 17.71 | 18.53 | 4,989,755 | -0.61(-3.18%) |
Mar 13, 2024 | 18.73 | 19.17 | 18.68 | 19.14 | 850,869 | +0.59(+3.17%) |
Mar 12, 2024 | 18.42 | 18.56 | 18.20 | 18.55 | 628,403 | +0.20(+1.09%) |
Mar 11, 2024 | 18.60 | 18.80 | 18.12 | 18.35 | 600,147 | -0.26(-1.39%) |
Mar 08, 2024 | 19.42 | 19.59 | 18.20 | 18.61 | 784,173 | -0.73(-3.76%) |
Mar 07, 2024 | 19.99 | 20.06 | 18.80 | 19.34 | 880,645 | -0.57(-2.86%) |
Mar 06, 2024 | 18.45 | 20.07 | 18.45 | 19.91 | 1,341,993 | -0.80(-3.85%) |
Mar 05, 2024 | 20.79 | 21.28 | 20.70 | 20.71 | 680,206 | -0.26(-1.24%) |
Mar 04, 2024 | 20.87 | 21.19 | 20.72 | 20.97 | 442,612 | +0.24(+1.15%) |
Mar 01, 2024 | 20.70 | 21.08 | 20.42 | 20.73 | 546,349 | +0.14(+0.68%) |
Feb 29, 2024 | 20.43 | 20.64 | 20.24 | 20.59 | 613,798 | +0.36(+1.78%) |
Feb 28, 2024 | 19.55 | 20.39 | 19.55 | 20.23 | 946,533 | +0.66(+3.36%) |
Feb 27, 2024 | 19.76 | 19.92 | 19.46 | 19.57 | 618,174 | +0.00(+0.00%) |
Feb 26, 2024 | 19.85 | 19.87 | 19.24 | 19.57 | 553,090 | -0.35(-1.75%) |
Feb 23, 2024 | 19.40 | 19.94 | 19.24 | 19.92 | 721,254 | +0.52(+2.67%) |
Feb 22, 2024 | 19.46 | 19.85 | 19.23 | 19.40 | 779,093 | +0.16(+0.83%) |
Feb 21, 2024 | 18.89 | 19.26 | 18.62 | 19.24 | 1,038,668 | +0.19(+0.99%) |
Feb 20, 2024 | 19.01 | 19.47 | 18.80 | 19.05 | 1,421,108 | -0.24(-1.24%) |
Feb 16, 2024 | 18.25 | 19.54 | 18.11 | 19.29 | 2,853,738 | +1.08(+5.91%) |
Feb 15, 2024 | 17.67 | 18.27 | 17.01 | 18.21 | 6,017,711 | +0.56(+3.16%) |
Feb 14, 2024 | 16.21 | 17.68 | 15.96 | 17.66 | 1,077,537 | +0.84(+4.98%) |
Feb 13, 2024 | 17.03 | 17.07 | 16.70 | 16.82 | 372,552 | -0.63(-3.60%) |
Feb 12, 2024 | 17.22 | 17.60 | 17.21 | 17.45 | 519,108 | +0.16(+0.92%) |
Feb 09, 2024 | 16.55 | 17.29 | 16.45 | 17.29 | 790,843 | +0.76(+4.59%) |
Feb 08, 2024 | 16.50 | 16.86 | 16.22 | 16.53 | 627,419 | +0.02(+0.12%) |
Feb 07, 2024 | 16.45 | 16.70 | 16.04 | 16.51 | 984,887 | +0.08(+0.51%) |
Feb 06, 2024 | 16.51 | 16.51 | 15.98 | 16.42 | 968,344 | -0.08(-0.51%) |
Feb 05, 2024 | 16.37 | 16.90 | 16.30 | 16.51 | 760,596 | +0.14(+0.83%) |
Feb 02, 2024 | 16.40 | 16.62 | 16.22 | 16.37 | 624,203 | -0.07(-0.41%) |
Feb 01, 2024 | 16.63 | 16.97 | 16.27 | 16.44 | 688,886 | -0.04(-0.26%) |
Jan 31, 2024 | 16.95 | 17.03 | 16.39 | 16.48 | 711,242 | -0.42(-2.50%) |
Jan 30, 2024 | 17.12 | 17.45 | 16.68 | 16.90 | 990,831 | -0.08(-0.45%) |
Jan 29, 2024 | 16.52 | 17.03 | 15.86 | 16.98 | 1,176,539 | +1.76(+11.54%) |
Jan 26, 2024 | 15.17 | 15.28 | 15.11 | 15.22 | 230,777 | +0.06(+0.39%) |
Jan 25, 2024 | 14.85 | 15.18 | 14.76 | 15.17 | 680,933 | +0.44(+2.98%) |
Jan 24, 2024 | 14.82 | 14.98 | 14.67 | 14.73 | 313,635 | +0.07(+0.46%) |
Jan 23, 2024 | 15.17 | 15.17 | 14.65 | 14.66 | 322,448 | -0.31(-2.09%) |
Jan 22, 2024 | 14.88 | 14.99 | 14.81 | 14.97 | 169,271 | +0.24(+1.60%) |
Jan 19, 2024 | 14.89 | 14.97 | 14.55 | 14.73 | 160,723 | -0.05(-0.34%) |
Jan 18, 2024 | 14.69 | 14.83 | 14.62 | 14.79 | 182,787 | +0.19(+1.27%) |
Jan 17, 2024 | 14.51 | 14.68 | 14.51 | 14.60 | 179,532 | -0.12(-0.80%) |
Jan 16, 2024 | 14.63 | 14.73 | 14.48 | 14.72 | 154,398 | +0.02(+0.11%) |
Jan 12, 2024 | 14.86 | 14.86 | 14.67 | 14.70 | 278,457 | +0.08(+0.52%) |
Jan 11, 2024 | 14.51 | 14.64 | 14.22 | 14.62 | 325,391 | +0.09(+0.64%) |
Jan 10, 2024 | 14.61 | 14.73 | 14.42 | 14.53 | 174,474 | -0.10(-0.69%) |
Jan 09, 2024 | 14.52 | 14.68 | 14.37 | 14.63 | 221,275 | -0.08(-0.57%) |
Jan 08, 2024 | 14.52 | 14.79 | 14.45 | 14.72 | 353,011 | +0.28(+1.93%) |
Jan 05, 2024 | 14.17 | 14.71 | 14.03 | 14.44 | 892,945 | +0.22(+1.54%) |
Jan 04, 2024 | 14.70 | 14.70 | 14.19 | 14.22 | 265,124 | -0.45(-3.05%) |
Jan 03, 2024 | 15.11 | 15.11 | 14.64 | 14.67 | 244,649 | -0.51(-3.34%) |