Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.68 | 16.89 | 16.89 | 16.84 | 803,991 | +0.29(+1.75%) |
Mar 27, 2024 | 16.56 | 16.94 | 16.15 | 16.55 | 733,928 | +0.14(+0.85%) |
Mar 26, 2024 | 16.81 | 16.92 | 15.89 | 16.41 | 1,547,696 | -0.42(-2.50%) |
Mar 25, 2024 | 16.84 | 17.19 | 16.71 | 16.83 | 684,864 | +0.12(+0.72%) |
Mar 22, 2024 | 16.94 | 17.09 | 16.60 | 16.71 | 661,710 | +0.06(+0.36%) |
Mar 21, 2024 | 16.97 | 17.14 | 16.59 | 16.65 | 641,918 | -0.20(-1.19%) |
Mar 20, 2024 | 16.39 | 16.89 | 16.23 | 16.85 | 615,239 | +0.50(+3.06%) |
Mar 19, 2024 | 16.40 | 16.57 | 16.22 | 16.35 | 813,178 | -0.15(-0.91%) |
Mar 18, 2024 | 16.74 | 16.81 | 16.11 | 16.50 | 1,347,479 | -0.33(-1.96%) |
Mar 15, 2024 | 16.69 | 17.13 | 16.51 | 16.83 | 2,584,579 | +0.08(+0.48%) |
Mar 14, 2024 | 16.89 | 17.13 | 16.16 | 16.75 | 1,054,608 | -0.35(-2.05%) |
Mar 13, 2024 | 17.47 | 17.65 | 16.68 | 17.10 | 1,159,519 | -0.37(-2.12%) |
Mar 12, 2024 | 19.06 | 19.20 | 17.20 | 17.47 | 1,541,906 | -2.00(-10.27%) |
Mar 11, 2024 | 20.55 | 20.70 | 19.06 | 19.47 | 1,249,565 | -1.21(-5.85%) |
Mar 08, 2024 | 18.40 | 20.70 | 18.16 | 20.68 | 1,411,280 | +1.61(+8.44%) |
Mar 07, 2024 | 19.20 | 19.56 | 18.95 | 19.07 | 957,608 | -0.13(-0.68%) |
Mar 06, 2024 | 18.78 | 19.32 | 18.71 | 19.20 | 783,753 | +0.64(+3.45%) |
Mar 05, 2024 | 18.46 | 19.44 | 18.07 | 18.56 | 736,256 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.74 | 17.99 | 18.52 | 792,871 | +0.53(+2.95%) |
Mar 01, 2024 | 17.68 | 18.29 | 17.60 | 17.99 | 802,778 | +0.41(+2.33%) |
Feb 29, 2024 | 17.44 | 18.02 | 17.30 | 17.58 | 715,178 | +0.44(+2.55%) |
Feb 28, 2024 | 19.34 | 19.34 | 16.59 | 17.14 | 1,331,703 | -2.10(-10.93%) |
Feb 27, 2024 | 19.34 | 19.66 | 18.92 | 19.25 | 698,395 | +0.03(+0.15%) |
Feb 26, 2024 | 18.12 | 19.25 | 17.89 | 19.22 | 1,230,746 | +1.24(+6.90%) |
Feb 23, 2024 | 18.10 | 18.21 | 17.85 | 17.98 | 571,520 | -0.23(-1.25%) |
Feb 22, 2024 | 17.86 | 18.29 | 17.27 | 18.20 | 844,609 | +0.36(+2.00%) |
Feb 21, 2024 | 17.28 | 17.87 | 17.01 | 17.85 | 538,220 | +0.52(+2.98%) |
Feb 20, 2024 | 17.71 | 17.72 | 17.07 | 17.33 | 574,202 | -0.53(-2.94%) |
Feb 16, 2024 | 18.35 | 18.41 | 17.46 | 17.86 | 554,129 | -0.32(-1.75%) |
Feb 15, 2024 | 18.09 | 18.23 | 17.52 | 18.17 | 811,447 | -0.08(-0.43%) |
Feb 14, 2024 | 18.23 | 18.39 | 17.77 | 18.25 | 813,662 | +0.28(+1.55%) |
Feb 13, 2024 | 18.01 | 18.83 | 16.82 | 17.98 | 1,574,993 | +1.20(+7.16%) |
Feb 12, 2024 | 16.18 | 16.87 | 16.17 | 16.78 | 552,376 | +0.72(+4.51%) |
Feb 09, 2024 | 16.57 | 16.57 | 15.59 | 16.05 | 815,471 | -0.43(-2.59%) |
Feb 08, 2024 | 16.14 | 16.81 | 15.64 | 16.48 | 732,622 | +0.27(+1.65%) |
Feb 07, 2024 | 16.44 | 16.54 | 16.02 | 16.21 | 976,845 | -0.24(-1.45%) |
Feb 06, 2024 | 17.01 | 17.06 | 16.18 | 16.45 | 1,007,124 | -0.49(-2.87%) |
Feb 05, 2024 | 17.66 | 17.66 | 16.49 | 16.93 | 1,291,819 | -0.99(-5.53%) |
Feb 02, 2024 | 18.64 | 19.07 | 17.78 | 17.93 | 1,069,498 | -0.87(-4.64%) |
Feb 01, 2024 | 18.83 | 19.51 | 18.45 | 18.80 | 716,040 | +0.07(+0.37%) |
Jan 31, 2024 | 19.02 | 19.62 | 18.63 | 18.73 | 837,655 | -0.23(-1.20%) |
Jan 30, 2024 | 18.75 | 18.98 | 18.05 | 18.96 | 642,519 | +0.33(+1.76%) |
Jan 29, 2024 | 18.73 | 18.85 | 18.27 | 18.63 | 770,322 | +0.10(+0.54%) |
Jan 26, 2024 | 18.15 | 18.64 | 17.84 | 18.53 | 573,972 | +0.53(+2.92%) |
Jan 25, 2024 | 18.80 | 18.84 | 17.80 | 18.01 | 1,102,604 | -0.77(-4.12%) |
Jan 24, 2024 | 19.24 | 19.94 | 18.70 | 18.78 | 913,444 | -0.27(-1.41%) |
Jan 23, 2024 | 19.12 | 19.49 | 18.74 | 19.05 | 887,187 | +0.12(+0.63%) |
Jan 22, 2024 | 19.35 | 19.41 | 18.68 | 18.93 | 772,900 | -0.82(-4.17%) |
Jan 19, 2024 | 19.91 | 20.07 | 19.50 | 19.75 | 808,262 | -0.07(-0.38%) |
Jan 18, 2024 | 18.53 | 19.91 | 18.38 | 19.83 | 1,077,139 | +1.41(+7.68%) |
Jan 17, 2024 | 17.66 | 18.51 | 17.54 | 18.41 | 1,092,537 | +0.43(+2.37%) |
Jan 16, 2024 | 20.24 | 20.24 | 17.52 | 17.99 | 2,407,465 | -2.63(-12.75%) |
Jan 12, 2024 | 20.71 | 21.67 | 20.56 | 20.61 | 846,358 | +0.00(+0.00%) |
Jan 11, 2024 | 21.37 | 21.63 | 20.34 | 20.61 | 783,097 | -0.64(-3.03%) |
Jan 10, 2024 | 22.52 | 22.52 | 20.85 | 21.26 | 1,999,675 | -0.96(-4.33%) |
Jan 09, 2024 | 20.86 | 22.37 | 20.72 | 22.22 | 1,948,858 | +1.56(+7.54%) |
Jan 08, 2024 | 20.33 | 20.91 | 19.43 | 20.66 | 1,921,540 | +0.43(+2.11%) |
Jan 05, 2024 | 20.69 | 20.69 | 19.32 | 20.24 | 1,860,055 | -0.25(-1.21%) |
Jan 04, 2024 | 18.58 | 20.68 | 18.32 | 20.49 | 2,482,121 | +1.90(+10.25%) |
Jan 03, 2024 | 17.35 | 18.89 | 17.26 | 18.58 | 1,649,716 | +1.09(+6.24%) |