Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 89,850 | +0.46(+2.25%) |
Mar 27, 2024 | 19.00 | 20.48 | 18.86 | 20.40 | 153,277 | +1.47(+7.77%) |
Mar 26, 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 84,824 | +0.17(+0.91%) |
Mar 25, 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 73,973 | +0.18(+0.97%) |
Mar 22, 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 108,168 | -0.91(-4.67%) |
Mar 21, 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 105,524 | -0.22(-1.12%) |
Mar 20, 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 115,613 | +0.49(+2.55%) |
Mar 19, 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 70,099 | -0.32(-1.64%) |
Mar 18, 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 86,166 | +0.17(+0.88%) |
Mar 15, 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 208,881 | +0.86(+4.65%) |
Mar 14, 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 113,776 | -0.73(-3.79%) |
Mar 13, 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 162,564 | -0.74(-3.70%) |
Mar 12, 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 173,966 | -0.27(-1.33%) |
Mar 11, 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 158,142 | +0.04(+0.20%) |
Mar 08, 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 363,861 | -2.44(-10.77%) |
Mar 07, 2024 | 21.15 | 23.25 | 21.15 | 22.65 | 200,185 | +1.25(+5.84%) |
Mar 06, 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 103,635 | +0.26(+1.23%) |
Mar 05, 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 127,324 | +0.05(+0.24%) |
Mar 04, 2024 | 21.00 | 21.27 | 20.91 | 21.09 | 92,110 | +0.02(+0.09%) |
Mar 01, 2024 | 21.26 | 21.33 | 20.99 | 21.07 | 73,335 | -0.01(-0.05%) |
Feb 29, 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 95,308 | +0.01(+0.05%) |
Feb 28, 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 109,421 | +0.01(+0.05%) |
Feb 27, 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 71,909 | +0.38(+1.84%) |
Feb 26, 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 68,562 | +0.12(+0.58%) |
Feb 23, 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 90,903 | +0.09(+0.44%) |
Feb 22, 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 101,510 | +0.11(+0.54%) |
Feb 21, 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 107,018 | +0.20(+0.99%) |
Feb 20, 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 109,871 | -0.10(-0.49%) |
Feb 16, 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 98,352 | +0.27(+1.35%) |
Feb 15, 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 129,026 | +0.62(+3.20%) |
Feb 14, 2024 | 19.42 | 19.48 | 18.89 | 19.37 | 112,399 | +0.32(+1.68%) |
Feb 13, 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 267,567 | -0.31(-1.60%) |
Feb 12, 2024 | 18.59 | 19.66 | 18.59 | 19.36 | 117,115 | +0.74(+3.97%) |
Feb 09, 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 189,516 | +0.80(+4.49%) |
Feb 08, 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 123,430 | -0.03(-0.17%) |
Feb 07, 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 147,136 | -0.05(-0.28%) |
Feb 06, 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 125,228 | -0.04(-0.22%) |
Feb 05, 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 136,369 | -0.40(-2.18%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 117,891 | -0.37(-1.98%) |
Feb 01, 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 96,247 | +0.31(+1.68%) |
Jan 31, 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 172,542 | -1.15(-5.88%) |
Jan 30, 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 52,780 | -0.60(-2.98%) |
Jan 29, 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 89,000 | +0.23(+1.15%) |
Jan 26, 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 52,691 | -0.04(-0.20%) |
Jan 25, 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 78,715 | +0.13(+0.66%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 89,487 | +0.24(+1.23%) |
Jan 23, 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 97,309 | -0.11(-0.56%) |
Jan 22, 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 79,072 | +0.27(+1.39%) |
Jan 19, 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 117,793 | +0.27(+1.41%) |
Jan 18, 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 108,405 | +0.02(+0.10%) |
Jan 17, 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 122,565 | -0.24(-1.24%) |
Jan 16, 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 106,894 | -0.74(-3.68%) |
Jan 12, 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 85,978 | -0.14(-0.69%) |
Jan 11, 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 74,928 | -0.13(-0.64%) |
Jan 10, 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 87,408 | +0.01(+0.05%) |
Jan 09, 2024 | 20.89 | 20.89 | 20.19 | 20.38 | 107,930 | -0.75(-3.55%) |
Jan 08, 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 83,345 | -0.25(-1.17%) |
Jan 05, 2024 | 21.50 | 21.82 | 21.14 | 21.38 | 161,003 | -0.25(-1.16%) |
Jan 04, 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 98,395 | -1.02(-4.50%) |
Jan 03, 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 119,297 | -1.23(-5.15%) |