Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.56 | 17.85 | 17.35 | 17.70 | 78,215 | -0.02(-0.11%) |
Mar 27, 2024 | 17.45 | 17.97 | 17.43 | 17.72 | 88,952 | +0.15(+0.85%) |
Mar 26, 2024 | 18.13 | 18.21 | 17.57 | 17.57 | 55,434 | -0.64(-3.51%) |
Mar 25, 2024 | 18.65 | 18.70 | 18.05 | 18.21 | 56,621 | -0.57(-3.04%) |
Mar 22, 2024 | 19.00 | 19.40 | 18.75 | 18.78 | 24,292 | -0.38(-1.98%) |
Mar 21, 2024 | 19.55 | 19.55 | 18.74 | 19.16 | 39,338 | -0.29(-1.49%) |
Mar 20, 2024 | 18.70 | 19.65 | 18.47 | 19.45 | 78,863 | +0.67(+3.57%) |
Mar 19, 2024 | 18.19 | 18.87 | 17.63 | 18.78 | 70,823 | +0.51(+2.79%) |
Mar 18, 2024 | 17.50 | 18.76 | 17.50 | 18.27 | 34,788 | +0.75(+4.28%) |
Mar 15, 2024 | 17.52 | 17.90 | 17.44 | 17.52 | 48,667 | +0.15(+0.86%) |
Mar 14, 2024 | 17.64 | 17.86 | 17.19 | 17.37 | 31,428 | -0.42(-2.36%) |
Mar 13, 2024 | 17.85 | 18.11 | 17.52 | 17.79 | 38,360 | -0.05(-0.28%) |
Mar 12, 2024 | 18.28 | 18.28 | 17.58 | 17.84 | 30,770 | -0.29(-1.60%) |
Mar 11, 2024 | 18.27 | 18.28 | 17.82 | 18.13 | 38,001 | -0.14(-0.77%) |
Mar 08, 2024 | 18.45 | 18.64 | 18.20 | 18.27 | 20,989 | -0.15(-0.81%) |
Mar 07, 2024 | 18.08 | 18.75 | 17.84 | 18.42 | 28,612 | +0.35(+1.94%) |
Mar 06, 2024 | 17.28 | 18.14 | 17.19 | 18.07 | 73,581 | +0.94(+5.49%) |
Mar 05, 2024 | 17.25 | 17.29 | 16.68 | 17.13 | 105,111 | -0.07(-0.41%) |
Mar 04, 2024 | 17.10 | 17.43 | 16.69 | 17.20 | 84,063 | +0.05(+0.29%) |
Mar 01, 2024 | 17.41 | 17.59 | 17.01 | 17.15 | 43,126 | -0.26(-1.49%) |
Feb 29, 2024 | 17.50 | 17.67 | 17.05 | 17.41 | 36,611 | +0.12(+0.69%) |
Feb 28, 2024 | 17.50 | 17.80 | 17.02 | 17.29 | 66,817 | -0.40(-2.26%) |
Feb 27, 2024 | 17.51 | 17.85 | 17.23 | 17.69 | 48,564 | +0.23(+1.32%) |
Feb 26, 2024 | 17.80 | 17.93 | 17.43 | 17.46 | 60,609 | -0.34(-1.91%) |
Feb 23, 2024 | 17.88 | 18.24 | 17.80 | 17.80 | 24,017 | -0.19(-1.06%) |
Feb 22, 2024 | 18.35 | 18.63 | 17.88 | 17.99 | 47,379 | -0.38(-2.07%) |
Feb 21, 2024 | 18.90 | 18.94 | 18.32 | 18.37 | 21,791 | -0.44(-2.34%) |
Feb 20, 2024 | 19.30 | 19.30 | 18.72 | 18.81 | 18,762 | -0.36(-1.88%) |
Feb 16, 2024 | 19.08 | 19.25 | 18.68 | 19.17 | 23,491 | +0.22(+1.16%) |
Feb 15, 2024 | 18.67 | 19.17 | 18.50 | 18.95 | 32,827 | +0.54(+2.93%) |
Feb 14, 2024 | 18.43 | 18.48 | 18.10 | 18.41 | 18,542 | +0.29(+1.60%) |
Feb 13, 2024 | 18.51 | 18.56 | 18.06 | 18.12 | 15,439 | -0.38(-2.05%) |
Feb 12, 2024 | 18.25 | 18.80 | 18.25 | 18.50 | 20,549 | +0.10(+0.54%) |
Feb 09, 2024 | 18.50 | 18.59 | 17.98 | 18.40 | 39,848 | -0.10(-0.54%) |
Feb 08, 2024 | 18.77 | 18.87 | 18.38 | 18.50 | 36,475 | -0.38(-2.01%) |
Feb 07, 2024 | 19.20 | 19.40 | 18.77 | 18.88 | 41,670 | -0.39(-2.02%) |
Feb 06, 2024 | 19.70 | 20.11 | 19.20 | 19.27 | 37,476 | -0.48(-2.43%) |
Feb 05, 2024 | 20.07 | 20.07 | 19.60 | 19.75 | 11,046 | -0.81(-3.94%) |
Feb 02, 2024 | 19.38 | 20.59 | 19.33 | 20.56 | 51,888 | +0.85(+4.31%) |
Feb 01, 2024 | 19.76 | 19.77 | 19.33 | 19.71 | 9,286 | +0.20(+1.03%) |
Jan 31, 2024 | 19.42 | 19.79 | 19.33 | 19.51 | 15,439 | +0.09(+0.46%) |
Jan 30, 2024 | 19.77 | 20.32 | 19.34 | 19.42 | 17,038 | -0.43(-2.17%) |
Jan 29, 2024 | 19.99 | 20.20 | 19.63 | 19.85 | 14,362 | -0.18(-0.90%) |
Jan 26, 2024 | 20.14 | 20.56 | 19.99 | 20.03 | 35,536 | -0.47(-2.30%) |
Jan 25, 2024 | 20.84 | 20.84 | 20.16 | 20.50 | 7,269 | +0.04(+0.19%) |
Jan 24, 2024 | 19.98 | 20.56 | 19.98 | 20.46 | 14,168 | +0.56(+2.81%) |
Jan 23, 2024 | 20.58 | 20.80 | 19.75 | 19.90 | 22,185 | -0.52(-2.55%) |
Jan 22, 2024 | 20.30 | 20.76 | 20.28 | 20.42 | 13,632 | +0.09(+0.43%) |
Jan 19, 2024 | 20.62 | 20.62 | 20.28 | 20.33 | 12,400 | -0.26(-1.24%) |
Jan 18, 2024 | 20.62 | 20.84 | 20.18 | 20.59 | 19,074 | +0.17(+0.82%) |
Jan 17, 2024 | 20.46 | 20.65 | 20.20 | 20.42 | 23,930 | -0.13(-0.62%) |
Jan 16, 2024 | 20.42 | 20.69 | 20.46 | 20.55 | 21,651 | -0.01(-0.05%) |
Jan 12, 2024 | 19.94 | 20.80 | 19.93 | 20.56 | 32,812 | +0.77(+3.87%) |
Jan 11, 2024 | 19.46 | 19.88 | 19.30 | 19.79 | 38,004 | +0.32(+1.66%) |
Jan 10, 2024 | 19.43 | 19.62 | 19.19 | 19.47 | 22,707 | +0.23(+1.17%) |
Jan 09, 2024 | 19.59 | 19.85 | 19.15 | 19.24 | 26,363 | -0.24(-1.21%) |
Jan 08, 2024 | 19.46 | 19.83 | 19.39 | 19.48 | 11,067 | +0.15(+0.76%) |
Jan 05, 2024 | 19.20 | 19.82 | 19.20 | 19.33 | 27,509 | -0.05(-0.25%) |
Jan 04, 2024 | 19.89 | 19.93 | 19.28 | 19.38 | 29,641 | -0.30(-1.55%) |
Jan 03, 2024 | 19.54 | 20.02 | 19.31 | 19.69 | 33,570 | +0.16(+0.80%) |