Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.37 | 14.93 | 14.85 | 14.95 | 809,843 | -0.41(-2.67%) |
Mar 27, 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 713,708 | +0.41(+2.74%) |
Mar 26, 2024 | 15.53 | 15.95 | 14.94 | 14.95 | 731,447 | -0.36(-2.35%) |
Mar 25, 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 596,526 | -0.57(-3.59%) |
Mar 22, 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 621,942 | -1.12(-6.59%) |
Mar 21, 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 1,026,224 | +1.22(+7.73%) |
Mar 20, 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 937,935 | +0.46(+3.00%) |
Mar 19, 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 1,187,900 | -0.45(-2.82%) |
Mar 18, 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 1,465,417 | -2.09(-11.68%) |
Mar 15, 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 5,620,948 | +1.01(+6.00%) |
Mar 14, 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 1,024,624 | -0.56(-3.22%) |
Mar 13, 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 1,098,675 | +1.78(+11.40%) |
Mar 12, 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 1,256,948 | +0.21(+1.36%) |
Mar 11, 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 1,199,771 | +0.05(+0.33%) |
Mar 08, 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 918,878 | -0.54(-3.40%) |
Mar 07, 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 1,515,129 | +0.10(+0.63%) |
Mar 06, 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 3,151,922 | -1.72(-9.82%) |
Mar 05, 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 853,588 | -0.31(-1.74%) |
Mar 04, 2024 | 17.86 | 17.89 | 16.34 | 17.83 | 905,018 | +0.02(+0.11%) |
Mar 01, 2024 | 17.52 | 18.41 | 17.27 | 17.81 | 757,940 | +0.31(+1.77%) |
Feb 29, 2024 | 19.00 | 19.35 | 17.50 | 17.50 | 877,719 | -1.01(-5.46%) |
Feb 28, 2024 | 19.12 | 19.25 | 18.20 | 18.51 | 734,742 | -0.34(-1.80%) |
Feb 27, 2024 | 16.73 | 19.28 | 16.73 | 18.85 | 1,211,506 | +2.00(+11.87%) |
Feb 26, 2024 | 16.01 | 17.15 | 16.00 | 16.85 | 586,097 | +0.87(+5.44%) |
Feb 23, 2024 | 16.15 | 16.32 | 15.60 | 15.98 | 514,844 | -0.16(-0.99%) |
Feb 22, 2024 | 15.33 | 16.36 | 15.23 | 16.14 | 745,343 | +0.81(+5.28%) |
Feb 21, 2024 | 16.72 | 16.84 | 15.20 | 15.33 | 1,144,685 | -1.62(-9.56%) |
Feb 20, 2024 | 17.71 | 17.86 | 16.86 | 16.95 | 634,836 | -0.79(-4.45%) |
Feb 16, 2024 | 17.18 | 17.97 | 16.80 | 17.74 | 907,810 | +0.39(+2.25%) |
Feb 15, 2024 | 17.23 | 17.68 | 16.88 | 17.35 | 548,994 | +0.03(+0.17%) |
Feb 14, 2024 | 16.83 | 17.33 | 16.62 | 17.32 | 537,350 | +0.62(+3.71%) |
Feb 13, 2024 | 17.55 | 17.55 | 16.41 | 16.70 | 912,284 | -1.17(-6.55%) |
Feb 12, 2024 | 18.19 | 18.56 | 17.61 | 17.87 | 594,404 | -0.46(-2.51%) |
Feb 09, 2024 | 18.07 | 18.75 | 17.81 | 18.33 | 599,827 | +0.57(+3.21%) |
Feb 08, 2024 | 18.25 | 18.34 | 17.56 | 17.76 | 556,540 | -0.50(-2.74%) |
Feb 07, 2024 | 18.83 | 18.88 | 17.33 | 18.26 | 1,223,991 | -0.41(-2.20%) |
Feb 06, 2024 | 19.78 | 19.89 | 18.41 | 18.67 | 983,151 | +0.07(+0.38%) |
Feb 05, 2024 | 18.26 | 19.16 | 18.05 | 18.60 | 536,891 | +0.13(+0.70%) |
Feb 02, 2024 | 19.39 | 19.69 | 17.93 | 18.47 | 849,408 | -1.03(-5.28%) |
Feb 01, 2024 | 18.23 | 20.21 | 17.80 | 19.50 | 1,288,173 | +1.42(+7.85%) |
Jan 31, 2024 | 17.81 | 19.50 | 17.75 | 18.08 | 874,046 | +0.34(+1.92%) |
Jan 30, 2024 | 18.19 | 18.56 | 17.56 | 17.74 | 880,109 | -0.30(-1.66%) |
Jan 29, 2024 | 16.75 | 18.25 | 16.36 | 18.04 | 801,660 | +1.55(+9.40%) |
Jan 26, 2024 | 17.00 | 17.15 | 16.16 | 16.49 | 600,678 | -0.58(-3.40%) |
Jan 25, 2024 | 15.20 | 17.41 | 15.19 | 17.07 | 1,221,149 | +2.07(+13.80%) |
Jan 24, 2024 | 15.11 | 15.23 | 14.71 | 15.00 | 603,460 | +0.01(+0.07%) |
Jan 23, 2024 | 14.54 | 15.20 | 14.43 | 14.99 | 564,109 | +0.40(+2.74%) |
Jan 22, 2024 | 14.34 | 14.71 | 13.90 | 14.59 | 660,700 | +0.67(+4.81%) |
Jan 19, 2024 | 14.05 | 14.30 | 13.44 | 13.92 | 746,078 | -0.26(-1.83%) |
Jan 18, 2024 | 15.00 | 15.03 | 14.03 | 14.18 | 651,692 | -0.26(-1.80%) |
Jan 17, 2024 | 14.05 | 14.48 | 13.70 | 14.44 | 520,522 | +0.03(+0.21%) |
Jan 16, 2024 | 15.06 | 15.06 | 14.37 | 14.41 | 617,795 | -0.80(-5.26%) |
Jan 12, 2024 | 15.54 | 15.74 | 14.94 | 15.21 | 690,646 | -0.09(-0.62%) |
Jan 11, 2024 | 16.83 | 17.03 | 15.06 | 15.30 | 1,267,115 | -1.54(-9.12%) |
Jan 10, 2024 | 16.46 | 17.66 | 16.32 | 16.84 | 969,400 | +0.47(+2.87%) |
Jan 09, 2024 | 15.61 | 16.50 | 15.31 | 16.37 | 683,068 | +0.43(+2.70%) |
Jan 08, 2024 | 14.80 | 15.95 | 14.38 | 15.94 | 1,015,718 | +1.23(+8.36%) |
Jan 05, 2024 | 15.25 | 15.41 | 14.60 | 14.71 | 851,162 | -0.59(-3.86%) |
Jan 04, 2024 | 14.80 | 15.82 | 14.21 | 15.30 | 1,032,123 | +0.52(+3.52%) |
Jan 03, 2024 | 14.80 | 15.06 | 14.44 | 14.78 | 561,111 | +0.11(+0.75%) |