Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.31 | 18.38 | 18.38 | 18.44 | 551,186 | +0.13(+0.71%) |
Mar 27, 2024 | 18.23 | 18.47 | 18.23 | 18.31 | 718,896 | +0.20(+1.10%) |
Mar 26, 2024 | 18.21 | 18.30 | 18.11 | 18.11 | 529,197 | -0.02(-0.11%) |
Mar 25, 2024 | 18.57 | 18.68 | 18.12 | 18.13 | 541,268 | -0.44(-2.37%) |
Mar 22, 2024 | 18.39 | 18.81 | 18.32 | 18.57 | 403,335 | +0.23(+1.25%) |
Mar 21, 2024 | 18.39 | 18.79 | 18.28 | 18.34 | 574,814 | -0.07(-0.38%) |
Mar 20, 2024 | 18.50 | 18.73 | 18.15 | 18.41 | 594,186 | -0.06(-0.32%) |
Mar 19, 2024 | 17.90 | 18.48 | 17.83 | 18.47 | 805,218 | +0.55(+3.07%) |
Mar 18, 2024 | 17.99 | 18.30 | 17.90 | 17.92 | 621,273 | -0.30(-1.65%) |
Mar 15, 2024 | 17.83 | 18.35 | 17.83 | 18.22 | 1,354,594 | +0.26(+1.45%) |
Mar 14, 2024 | 18.17 | 18.49 | 17.88 | 17.96 | 1,496,771 | +0.25(+1.41%) |
Mar 13, 2024 | 18.35 | 18.50 | 17.55 | 17.71 | 815,396 | -0.58(-3.17%) |
Mar 12, 2024 | 17.78 | 18.35 | 17.57 | 18.29 | 1,260,270 | +0.41(+2.29%) |
Mar 11, 2024 | 17.83 | 18.15 | 17.83 | 17.88 | 637,373 | +0.04(+0.22%) |
Mar 08, 2024 | 17.56 | 17.93 | 17.56 | 17.84 | 466,705 | +0.27(+1.54%) |
Mar 07, 2024 | 17.76 | 17.82 | 17.41 | 17.57 | 733,017 | -0.09(-0.51%) |
Mar 06, 2024 | 17.65 | 17.81 | 17.31 | 17.66 | 740,859 | +0.05(+0.28%) |
Mar 05, 2024 | 17.89 | 17.98 | 17.39 | 17.61 | 949,374 | -0.37(-2.06%) |
Mar 04, 2024 | 17.46 | 17.99 | 17.38 | 17.98 | 941,477 | +0.46(+2.63%) |
Mar 01, 2024 | 18.01 | 18.01 | 17.31 | 17.52 | 1,169,534 | -0.17(-0.96%) |
Feb 29, 2024 | 17.98 | 18.66 | 17.28 | 17.69 | 3,094,853 | -0.65(-3.54%) |
Feb 28, 2024 | 18.43 | 18.68 | 18.29 | 18.34 | 880,467 | -0.14(-0.76%) |
Feb 27, 2024 | 18.86 | 19.00 | 18.48 | 18.48 | 713,824 | -0.31(-1.65%) |
Feb 26, 2024 | 19.12 | 19.20 | 18.74 | 18.79 | 420,510 | -0.36(-1.88%) |
Feb 23, 2024 | 19.03 | 19.21 | 18.80 | 19.15 | 469,689 | +0.08(+0.42%) |
Feb 22, 2024 | 18.68 | 19.09 | 18.54 | 19.07 | 655,976 | +0.39(+2.09%) |
Feb 21, 2024 | 18.68 | 18.86 | 18.61 | 18.68 | 424,986 | +0.00(+0.00%) |
Feb 20, 2024 | 19.00 | 19.12 | 18.65 | 18.68 | 565,203 | -0.36(-1.89%) |
Feb 16, 2024 | 19.00 | 19.21 | 18.89 | 19.04 | 1,162,612 | -0.14(-0.73%) |
Feb 15, 2024 | 18.67 | 19.19 | 18.67 | 19.18 | 619,723 | +0.56(+3.01%) |
Feb 14, 2024 | 18.53 | 18.65 | 18.09 | 18.62 | 571,908 | +0.20(+1.09%) |
Feb 13, 2024 | 18.57 | 18.64 | 18.29 | 18.42 | 707,367 | -0.56(-2.95%) |
Feb 12, 2024 | 18.41 | 19.08 | 18.41 | 18.98 | 677,263 | +0.55(+2.98%) |
Feb 09, 2024 | 18.21 | 18.46 | 18.00 | 18.43 | 841,319 | +0.25(+1.38%) |
Feb 08, 2024 | 17.74 | 18.32 | 17.72 | 18.18 | 657,830 | +0.46(+2.60%) |
Feb 07, 2024 | 18.17 | 18.17 | 17.64 | 17.72 | 829,740 | -0.45(-2.48%) |
Feb 06, 2024 | 18.49 | 18.62 | 17.98 | 18.17 | 777,776 | -0.38(-2.05%) |
Feb 05, 2024 | 18.53 | 18.61 | 18.30 | 18.55 | 664,764 | -0.04(-0.22%) |
Feb 02, 2024 | 18.05 | 18.70 | 17.94 | 18.59 | 697,515 | +0.40(+2.20%) |
Feb 01, 2024 | 17.84 | 18.20 | 17.62 | 18.19 | 818,644 | +0.49(+2.77%) |
Jan 31, 2024 | 17.46 | 17.90 | 17.31 | 17.70 | 1,511,506 | +0.07(+0.40%) |
Jan 30, 2024 | 17.40 | 17.73 | 17.38 | 17.63 | 570,703 | +0.24(+1.38%) |
Jan 29, 2024 | 17.24 | 17.61 | 17.14 | 17.39 | 636,318 | -0.02(-0.11%) |
Jan 26, 2024 | 17.13 | 17.42 | 17.06 | 17.41 | 698,079 | +0.40(+2.35%) |
Jan 25, 2024 | 16.64 | 17.07 | 16.63 | 17.01 | 751,268 | +0.52(+3.15%) |
Jan 24, 2024 | 16.69 | 16.72 | 16.45 | 16.49 | 500,926 | -0.09(-0.54%) |
Jan 23, 2024 | 16.61 | 16.79 | 16.39 | 16.58 | 590,713 | +0.12(+0.73%) |
Jan 22, 2024 | 16.24 | 16.52 | 16.22 | 16.46 | 630,863 | +0.32(+1.98%) |
Jan 19, 2024 | 16.45 | 16.45 | 15.93 | 16.14 | 975,968 | -0.25(-1.53%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.18 | 16.39 | 587,174 | -0.04(-0.24%) |
Jan 17, 2024 | 16.29 | 16.62 | 16.29 | 16.43 | 656,358 | -0.04(-0.24%) |
Jan 16, 2024 | 16.25 | 16.48 | 16.10 | 16.47 | 836,494 | +0.22(+1.35%) |
Jan 12, 2024 | 16.54 | 16.63 | 16.11 | 16.25 | 1,038,292 | -0.13(-0.79%) |
Jan 11, 2024 | 16.64 | 16.69 | 16.22 | 16.38 | 965,607 | -0.23(-1.38%) |
Jan 10, 2024 | 17.14 | 17.35 | 16.52 | 16.61 | 1,124,145 | -0.64(-3.71%) |
Jan 09, 2024 | 17.25 | 17.58 | 17.02 | 17.25 | 887,056 | -0.14(-0.81%) |
Jan 08, 2024 | 17.16 | 17.58 | 16.95 | 17.39 | 1,097,960 | +0.22(+1.28%) |
Jan 05, 2024 | 17.25 | 17.76 | 17.16 | 17.17 | 1,453,682 | -0.11(-0.64%) |
Jan 04, 2024 | 17.07 | 17.40 | 16.97 | 17.28 | 1,293,867 | +0.23(+1.35%) |
Jan 03, 2024 | 16.74 | 17.49 | 16.51 | 17.05 | 1,508,286 | +0.68(+4.15%) |