Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.60 | 16.73 | 15.80 | 16.09 | 309,348 | -0.41(-2.48%) |
Mar 27, 2024 | 16.41 | 16.77 | 15.81 | 16.50 | 359,338 | +0.36(+2.23%) |
Mar 26, 2024 | 16.09 | 16.71 | 15.90 | 16.14 | 397,379 | +0.43(+2.74%) |
Mar 25, 2024 | 16.10 | 16.51 | 15.63 | 15.71 | 294,308 | -0.36(-2.24%) |
Mar 22, 2024 | 15.97 | 16.13 | 15.85 | 16.07 | 364,289 | +0.12(+0.75%) |
Mar 21, 2024 | 16.10 | 16.53 | 15.88 | 15.95 | 363,213 | +0.02(+0.13%) |
Mar 20, 2024 | 15.30 | 16.14 | 15.11 | 15.93 | 413,369 | +0.63(+4.12%) |
Mar 19, 2024 | 15.50 | 15.60 | 15.12 | 15.30 | 404,028 | -0.23(-1.48%) |
Mar 18, 2024 | 15.76 | 15.91 | 15.35 | 15.53 | 286,763 | -0.12(-0.77%) |
Mar 15, 2024 | 15.56 | 15.87 | 15.56 | 15.65 | 266,156 | +0.11(+0.71%) |
Mar 14, 2024 | 16.55 | 16.55 | 15.34 | 15.54 | 531,054 | -1.15(-6.89%) |
Mar 13, 2024 | 16.58 | 17.12 | 16.37 | 16.69 | 295,280 | +0.21(+1.27%) |
Mar 12, 2024 | 15.80 | 16.48 | 15.35 | 16.48 | 793,622 | +0.57(+3.58%) |
Mar 11, 2024 | 16.32 | 16.54 | 15.90 | 15.91 | 306,733 | -0.32(-1.97%) |
Mar 08, 2024 | 17.05 | 17.05 | 15.92 | 16.23 | 404,246 | -0.50(-2.99%) |
Mar 07, 2024 | 16.68 | 17.03 | 16.68 | 16.73 | 777,689 | -0.09(-0.54%) |
Mar 06, 2024 | 17.05 | 17.30 | 16.82 | 16.82 | 238,126 | -0.14(-0.83%) |
Mar 05, 2024 | 17.20 | 17.80 | 16.60 | 16.96 | 583,878 | -0.32(-1.85%) |
Mar 04, 2024 | 18.47 | 18.47 | 17.26 | 17.28 | 583,848 | -0.91(-5.00%) |
Mar 01, 2024 | 17.50 | 18.49 | 17.24 | 18.19 | 478,846 | +0.97(+5.63%) |
Feb 29, 2024 | 17.86 | 18.35 | 17.02 | 17.22 | 529,612 | -0.04(-0.23%) |
Feb 28, 2024 | 17.92 | 17.92 | 17.10 | 17.26 | 323,571 | -0.65(-3.63%) |
Feb 27, 2024 | 18.00 | 18.51 | 17.83 | 17.91 | 465,758 | +0.28(+1.59%) |
Feb 26, 2024 | 16.49 | 17.76 | 16.42 | 17.63 | 300,547 | +1.14(+6.91%) |
Feb 23, 2024 | 16.89 | 16.93 | 16.44 | 16.49 | 770,254 | -0.31(-1.85%) |
Feb 22, 2024 | 16.92 | 17.24 | 16.42 | 16.80 | 456,518 | +0.21(+1.27%) |
Feb 21, 2024 | 17.11 | 17.60 | 16.42 | 16.59 | 345,938 | -0.41(-2.41%) |
Feb 20, 2024 | 17.23 | 17.58 | 16.85 | 17.00 | 352,315 | -0.20(-1.16%) |
Feb 16, 2024 | 16.75 | 17.22 | 16.57 | 17.20 | 442,209 | +0.45(+2.69%) |
Feb 15, 2024 | 17.57 | 17.60 | 16.63 | 16.75 | 934,160 | -0.70(-4.01%) |
Feb 14, 2024 | 17.32 | 17.68 | 16.94 | 17.45 | 527,273 | +0.49(+2.89%) |
Feb 13, 2024 | 17.00 | 17.71 | 16.80 | 16.96 | 570,196 | -0.24(-1.40%) |
Feb 12, 2024 | 17.00 | 17.41 | 17.00 | 17.20 | 406,681 | +0.19(+1.12%) |
Feb 09, 2024 | 16.48 | 17.08 | 16.12 | 17.01 | 472,621 | +0.73(+4.48%) |
Feb 08, 2024 | 16.26 | 16.52 | 15.55 | 16.28 | 571,557 | -0.06(-0.37%) |
Feb 07, 2024 | 17.20 | 17.30 | 16.29 | 16.34 | 576,512 | -0.85(-4.94%) |
Feb 06, 2024 | 17.44 | 18.07 | 17.00 | 17.19 | 548,753 | -0.38(-2.16%) |
Feb 05, 2024 | 18.06 | 18.06 | 17.46 | 17.57 | 305,927 | -0.74(-4.04%) |
Feb 02, 2024 | 18.39 | 18.39 | 17.37 | 18.31 | 457,612 | -0.21(-1.13%) |
Feb 01, 2024 | 18.80 | 19.10 | 18.47 | 18.52 | 329,079 | +0.17(+0.93%) |
Jan 31, 2024 | 18.41 | 19.27 | 18.35 | 18.35 | 407,707 | -0.05(-0.27%) |
Jan 30, 2024 | 19.09 | 19.09 | 18.22 | 18.40 | 435,456 | -0.67(-3.51%) |
Jan 29, 2024 | 17.96 | 19.17 | 17.73 | 19.07 | 306,361 | +1.18(+6.60%) |
Jan 26, 2024 | 17.88 | 18.19 | 17.68 | 17.89 | 242,249 | +0.01(+0.06%) |
Jan 25, 2024 | 17.28 | 17.92 | 17.00 | 17.88 | 286,474 | +0.89(+5.24%) |
Jan 24, 2024 | 17.31 | 17.45 | 16.95 | 16.99 | 348,079 | -0.05(-0.29%) |
Jan 23, 2024 | 17.19 | 17.62 | 16.82 | 17.04 | 719,175 | -0.09(-0.53%) |
Jan 22, 2024 | 16.90 | 17.28 | 16.52 | 17.13 | 676,334 | -0.04(-0.23%) |
Jan 19, 2024 | 17.22 | 17.87 | 16.95 | 17.17 | 421,875 | -0.01(-0.06%) |
Jan 18, 2024 | 17.33 | 17.73 | 16.88 | 17.18 | 469,483 | -0.06(-0.35%) |
Jan 17, 2024 | 17.27 | 17.40 | 17.01 | 17.24 | 522,813 | -0.18(-1.03%) |
Jan 16, 2024 | 17.67 | 18.05 | 17.39 | 17.42 | 522,912 | -0.52(-2.90%) |
Jan 12, 2024 | 19.01 | 19.26 | 17.86 | 17.94 | 683,841 | -0.92(-4.88%) |
Jan 11, 2024 | 19.67 | 19.67 | 18.75 | 18.86 | 688,895 | -0.99(-4.99%) |
Jan 10, 2024 | 18.80 | 20.11 | 18.80 | 19.85 | 886,172 | +1.02(+5.42%) |
Jan 09, 2024 | 19.74 | 19.76 | 17.36 | 18.83 | 2,071,321 | -1.41(-6.97%) |
Jan 08, 2024 | 19.57 | 20.64 | 19.52 | 20.24 | 567,049 | +0.69(+3.53%) |
Jan 05, 2024 | 20.00 | 20.18 | 19.35 | 19.55 | 615,450 | -0.49(-2.45%) |
Jan 04, 2024 | 19.58 | 20.67 | 19.50 | 20.04 | 720,550 | +0.45(+2.30%) |
Jan 03, 2024 | 18.64 | 19.72 | 18.52 | 19.59 | 922,614 | +0.78(+4.15%) |