Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.11 | 15.89 | 15.11 | 15.86 | 310,257 | +0.79(+5.24%) |
Mar 27, 2024 | 14.23 | 15.08 | 14.22 | 15.07 | 268,245 | +1.01(+7.18%) |
Mar 26, 2024 | 13.94 | 14.15 | 13.73 | 14.06 | 401,415 | +0.20(+1.44%) |
Mar 25, 2024 | 13.71 | 13.94 | 13.55 | 13.86 | 297,013 | +0.41(+3.05%) |
Mar 22, 2024 | 14.73 | 14.83 | 13.43 | 13.45 | 344,240 | -1.31(-8.88%) |
Mar 21, 2024 | 14.93 | 15.32 | 14.46 | 14.76 | 370,484 | +0.01(+0.07%) |
Mar 20, 2024 | 14.38 | 14.80 | 13.86 | 14.75 | 381,533 | +0.33(+2.29%) |
Mar 19, 2024 | 14.05 | 14.43 | 13.46 | 14.42 | 568,774 | +0.29(+2.05%) |
Mar 18, 2024 | 13.70 | 14.48 | 13.09 | 14.13 | 833,013 | +0.47(+3.44%) |
Mar 15, 2024 | 12.86 | 14.28 | 12.86 | 13.66 | 4,169,842 | +0.69(+5.32%) |
Mar 14, 2024 | 13.54 | 13.61 | 12.61 | 12.97 | 647,970 | -0.57(-4.21%) |
Mar 13, 2024 | 13.67 | 14.01 | 13.27 | 13.54 | 528,809 | -0.17(-1.24%) |
Mar 12, 2024 | 14.68 | 14.68 | 13.53 | 13.71 | 463,678 | -0.91(-6.22%) |
Mar 11, 2024 | 14.30 | 14.82 | 13.67 | 14.62 | 485,804 | +0.29(+2.02%) |
Mar 08, 2024 | 14.17 | 15.07 | 14.11 | 14.33 | 580,579 | +0.27(+1.92%) |
Mar 07, 2024 | 13.59 | 14.27 | 13.44 | 14.06 | 611,792 | +0.64(+4.77%) |
Mar 06, 2024 | 13.98 | 14.09 | 13.13 | 13.42 | 802,756 | -0.57(-4.07%) |
Mar 05, 2024 | 14.84 | 14.97 | 13.57 | 13.99 | 775,694 | -1.01(-6.73%) |
Mar 04, 2024 | 16.25 | 16.43 | 14.06 | 15.00 | 1,196,954 | -1.39(-8.48%) |
Mar 01, 2024 | 15.94 | 16.99 | 15.29 | 16.39 | 546,530 | +0.47(+2.95%) |
Feb 29, 2024 | 16.37 | 16.78 | 15.73 | 15.92 | 610,428 | -0.08(-0.50%) |
Feb 28, 2024 | 16.50 | 16.93 | 15.86 | 16.00 | 399,219 | -0.61(-3.67%) |
Feb 27, 2024 | 16.84 | 17.11 | 16.49 | 16.61 | 362,368 | -0.06(-0.36%) |
Feb 26, 2024 | 16.87 | 17.27 | 16.50 | 16.67 | 434,449 | -0.14(-0.83%) |
Feb 23, 2024 | 15.50 | 16.97 | 15.36 | 16.81 | 620,347 | +1.32(+8.52%) |
Feb 22, 2024 | 17.62 | 19.21 | 15.20 | 15.49 | 767,554 | -2.80(-15.31%) |
Feb 21, 2024 | 18.85 | 19.07 | 18.21 | 18.29 | 169,198 | -0.56(-2.97%) |
Feb 20, 2024 | 18.82 | 19.11 | 18.70 | 18.85 | 179,817 | -0.25(-1.31%) |
Feb 16, 2024 | 19.47 | 19.65 | 18.98 | 19.10 | 162,211 | -0.49(-2.50%) |
Feb 15, 2024 | 19.52 | 20.01 | 18.90 | 19.59 | 221,342 | +0.19(+0.98%) |
Feb 14, 2024 | 18.47 | 19.51 | 18.43 | 19.40 | 148,608 | +1.11(+6.07%) |
Feb 13, 2024 | 20.01 | 20.45 | 18.11 | 18.29 | 139,227 | -2.62(-12.53%) |
Feb 12, 2024 | 19.79 | 21.15 | 19.79 | 20.91 | 144,423 | +1.12(+5.66%) |
Feb 09, 2024 | 19.61 | 19.80 | 18.96 | 19.79 | 162,078 | +0.21(+1.07%) |
Feb 08, 2024 | 20.50 | 20.64 | 19.19 | 19.58 | 253,650 | -0.55(-2.73%) |
Feb 07, 2024 | 20.17 | 20.85 | 19.78 | 20.13 | 217,734 | -0.02(-0.10%) |
Feb 06, 2024 | 19.67 | 20.59 | 19.25 | 20.15 | 145,213 | +0.40(+2.03%) |
Feb 05, 2024 | 19.96 | 20.30 | 19.09 | 19.75 | 149,610 | -0.60(-2.95%) |
Feb 02, 2024 | 22.33 | 22.33 | 20.31 | 20.35 | 155,356 | -2.27(-10.04%) |
Feb 01, 2024 | 21.79 | 22.71 | 21.57 | 22.62 | 195,126 | +0.88(+4.05%) |
Jan 31, 2024 | 21.33 | 22.39 | 20.92 | 21.74 | 324,387 | +0.44(+2.07%) |
Jan 30, 2024 | 20.49 | 21.36 | 20.14 | 21.30 | 234,707 | +0.81(+3.95%) |
Jan 29, 2024 | 20.48 | 20.91 | 20.01 | 20.49 | 121,988 | +0.02(+0.10%) |
Jan 26, 2024 | 19.97 | 20.57 | 19.86 | 20.47 | 95,720 | +0.39(+1.94%) |
Jan 25, 2024 | 20.72 | 20.86 | 19.94 | 20.08 | 96,693 | -0.18(-0.89%) |
Jan 24, 2024 | 20.20 | 20.62 | 20.03 | 20.26 | 126,152 | +0.49(+2.48%) |
Jan 23, 2024 | 19.88 | 21.00 | 19.70 | 19.77 | 131,132 | +0.16(+0.82%) |
Jan 22, 2024 | 18.64 | 19.72 | 18.38 | 19.61 | 210,528 | +1.25(+6.81%) |
Jan 19, 2024 | 18.15 | 18.62 | 17.57 | 18.36 | 219,720 | +0.37(+2.06%) |
Jan 18, 2024 | 18.39 | 18.39 | 17.79 | 17.99 | 163,093 | -0.39(-2.12%) |
Jan 17, 2024 | 18.60 | 18.70 | 18.23 | 18.38 | 134,534 | -0.52(-2.75%) |
Jan 16, 2024 | 19.69 | 20.02 | 18.76 | 18.90 | 178,188 | -0.81(-4.11%) |
Jan 12, 2024 | 19.94 | 20.31 | 19.67 | 19.71 | 205,120 | +0.09(+0.46%) |
Jan 11, 2024 | 19.76 | 20.20 | 19.25 | 19.62 | 177,320 | -0.22(-1.11%) |
Jan 10, 2024 | 20.16 | 20.31 | 18.91 | 19.84 | 154,696 | -0.55(-2.70%) |
Jan 09, 2024 | 22.27 | 22.27 | 20.36 | 20.39 | 120,236 | -2.27(-10.02%) |
Jan 08, 2024 | 22.55 | 23.02 | 22.55 | 22.66 | 92,997 | +0.18(+0.80%) |
Jan 05, 2024 | 22.46 | 22.98 | 22.10 | 22.48 | 112,433 | -0.24(-1.06%) |
Jan 04, 2024 | 23.25 | 23.37 | 22.64 | 22.72 | 95,453 | -0.53(-2.28%) |
Jan 03, 2024 | 24.44 | 24.47 | 23.23 | 23.25 | 106,804 | -1.42(-5.76%) |