Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.08 | 18.09 | 17.95 | 18.02 | 300,862 | -0.11(-0.58%) |
Mar 27, 2024 | 18.11 | 18.16 | 18.06 | 18.12 | 84,623 | +0.00(+0.00%) |
Mar 26, 2024 | 17.87 | 18.16 | 17.87 | 18.12 | 97,866 | +0.04(+0.22%) |
Mar 25, 2024 | 18.18 | 18.20 | 17.97 | 18.08 | 252,598 | -0.03(-0.17%) |
Mar 22, 2024 | 18.04 | 18.17 | 18.03 | 18.11 | 121,879 | +0.12(+0.67%) |
Mar 21, 2024 | 18.13 | 18.13 | 17.87 | 17.99 | 847,449 | -0.22(-1.21%) |
Mar 20, 2024 | 18.55 | 18.71 | 18.11 | 18.21 | 257,699 | -0.41(-2.20%) |
Mar 19, 2024 | 18.79 | 18.79 | 18.51 | 18.62 | 283,542 | +0.11(+0.59%) |
Mar 18, 2024 | 18.65 | 18.65 | 18.45 | 18.51 | 107,863 | -0.08(-0.43%) |
Mar 15, 2024 | 18.50 | 18.62 | 18.48 | 18.59 | 210,318 | +0.12(+0.65%) |
Mar 14, 2024 | 18.24 | 18.55 | 18.23 | 18.47 | 175,505 | +0.25(+1.37%) |
Mar 13, 2024 | 18.25 | 18.25 | 18.05 | 18.22 | 109,270 | +0.00(+0.00%) |
Mar 12, 2024 | 18.01 | 18.27 | 18.01 | 18.22 | 107,591 | +0.06(+0.33%) |
Mar 11, 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 164,994 | +0.17(+0.94%) |
Mar 08, 2024 | 17.79 | 18.08 | 17.79 | 17.99 | 93,039 | -0.04(-0.22%) |
Mar 07, 2024 | 18.22 | 18.22 | 17.99 | 18.03 | 198,272 | -0.17(-0.93%) |
Mar 06, 2024 | 18.20 | 18.32 | 18.19 | 18.20 | 165,769 | -0.05(-0.27%) |
Mar 05, 2024 | 18.25 | 18.37 | 18.19 | 18.25 | 105,213 | +0.16(+0.88%) |
Mar 04, 2024 | 17.95 | 18.17 | 17.95 | 18.09 | 303,807 | +0.11(+0.61%) |
Mar 01, 2024 | 17.93 | 18.30 | 17.93 | 17.98 | 370,229 | -0.17(-0.94%) |
Feb 29, 2024 | 18.14 | 18.21 | 17.98 | 18.15 | 279,886 | -0.15(-0.82%) |
Feb 28, 2024 | 18.25 | 18.35 | 18.14 | 18.30 | 207,501 | +0.16(+0.88%) |
Feb 27, 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 353,037 | -0.34(-1.84%) |
Feb 26, 2024 | 18.52 | 18.54 | 18.40 | 18.48 | 205,962 | -0.10(-0.54%) |
Feb 23, 2024 | 18.32 | 18.67 | 18.32 | 18.58 | 169,144 | +0.10(+0.54%) |
Feb 22, 2024 | 18.32 | 18.49 | 18.18 | 18.48 | 204,044 | +0.02(+0.11%) |
Feb 21, 2024 | 18.65 | 18.65 | 18.41 | 18.46 | 130,550 | +0.18(+0.98%) |
Feb 20, 2024 | 18.18 | 18.42 | 18.14 | 18.28 | 140,612 | +0.20(+1.11%) |
Feb 16, 2024 | 17.92 | 18.12 | 17.89 | 18.08 | 142,256 | +0.23(+1.29%) |
Feb 15, 2024 | 17.99 | 18.01 | 17.78 | 17.85 | 180,369 | -0.18(-1.00%) |
Feb 14, 2024 | 18.29 | 18.29 | 18.01 | 18.03 | 117,158 | -0.39(-2.12%) |
Feb 13, 2024 | 18.35 | 18.56 | 18.27 | 18.42 | 255,400 | +0.54(+3.02%) |
Feb 12, 2024 | 18.08 | 18.12 | 17.79 | 17.88 | 162,348 | -0.29(-1.60%) |
Feb 09, 2024 | 18.08 | 18.21 | 18.04 | 18.17 | 108,497 | -0.02(-0.11%) |
Feb 08, 2024 | 18.41 | 18.42 | 18.14 | 18.19 | 65,797 | -0.17(-0.93%) |
Feb 07, 2024 | 18.35 | 18.59 | 18.26 | 18.36 | 241,464 | -0.03(-0.16%) |
Feb 06, 2024 | 18.55 | 18.57 | 18.35 | 18.39 | 98,638 | -0.16(-0.86%) |
Feb 05, 2024 | 18.45 | 18.70 | 18.45 | 18.55 | 317,925 | +0.13(+0.71%) |
Feb 02, 2024 | 18.75 | 18.75 | 18.36 | 18.42 | 204,379 | -0.06(-0.32%) |
Feb 01, 2024 | 18.31 | 18.62 | 18.17 | 18.48 | 337,180 | +0.13(+0.71%) |
Jan 31, 2024 | 18.26 | 18.41 | 17.98 | 18.35 | 123,366 | +0.29(+1.61%) |
Jan 30, 2024 | 17.84 | 18.10 | 17.79 | 18.06 | 92,596 | +0.26(+1.46%) |
Jan 29, 2024 | 18.10 | 18.21 | 17.75 | 17.80 | 164,601 | -0.30(-1.66%) |
Jan 26, 2024 | 18.11 | 18.14 | 17.97 | 18.10 | 44,585 | +0.00(+0.00%) |
Jan 25, 2024 | 18.24 | 18.24 | 18.06 | 18.10 | 94,250 | -0.09(-0.49%) |
Jan 24, 2024 | 17.95 | 18.23 | 17.90 | 18.19 | 341,359 | +0.10(+0.55%) |
Jan 23, 2024 | 17.99 | 18.22 | 17.97 | 18.09 | 98,174 | +0.04(+0.22%) |
Jan 22, 2024 | 18.17 | 18.17 | 17.87 | 18.05 | 140,678 | -0.14(-0.77%) |
Jan 19, 2024 | 18.35 | 18.51 | 18.19 | 18.19 | 416,972 | -0.12(-0.66%) |
Jan 18, 2024 | 18.34 | 18.45 | 18.25 | 18.31 | 510,791 | -0.10(-0.54%) |
Jan 17, 2024 | 18.49 | 18.66 | 18.41 | 18.41 | 526,607 | +0.13(+0.71%) |
Jan 16, 2024 | 18.15 | 18.44 | 18.15 | 18.28 | 173,890 | +0.27(+1.50%) |
Jan 12, 2024 | 17.69 | 18.07 | 17.69 | 18.01 | 219,947 | +0.28(+1.58%) |
Jan 11, 2024 | 17.57 | 17.89 | 17.57 | 17.73 | 103,138 | +0.09(+0.51%) |
Jan 10, 2024 | 17.58 | 17.75 | 17.52 | 17.64 | 200,930 | +0.03(+0.17%) |
Jan 09, 2024 | 17.60 | 17.68 | 17.45 | 17.61 | 250,570 | +0.15(+0.86%) |
Jan 08, 2024 | 17.71 | 17.71 | 17.38 | 17.46 | 179,951 | -0.25(-1.41%) |
Jan 05, 2024 | 17.90 | 17.90 | 17.54 | 17.71 | 193,762 | -0.08(-0.45%) |
Jan 04, 2024 | 17.90 | 17.96 | 17.77 | 17.79 | 519,294 | -0.11(-0.61%) |
Jan 03, 2024 | 17.64 | 17.96 | 17.62 | 17.90 | 448,802 | +0.63(+3.65%) |