Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 4,576 | +0.00(+0.00%) |
Mar 27, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 3,541 | +0.00(+0.00%) |
Mar 26, 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 809 | -0.07(-0.45%) |
Mar 25, 2024 | 16.97 | 17.18 | 16.68 | 16.82 | 2,095 | +0.11(+0.69%) |
Mar 22, 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 17,915 | +0.31(+1.89%) |
Mar 21, 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 1,001 | +0.02(+0.12%) |
Mar 20, 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 1,699 | +0.01(+0.06%) |
Mar 19, 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 6,390 | -0.14(-0.85%) |
Mar 18, 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 31,465 | -0.24(-1.43%) |
Mar 15, 2024 | 16.75 | 17.24 | 16.75 | 16.75 | 36,266 | +0.18(+1.09%) |
Mar 14, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 1,047 | +0.16(+0.98%) |
Mar 13, 2024 | 16.62 | 16.81 | 16.41 | 16.41 | 14,093 | -0.07(-0.42%) |
Mar 12, 2024 | 16.75 | 16.75 | 16.48 | 16.48 | 1,901 | -0.15(-0.89%) |
Mar 11, 2024 | 16.55 | 16.78 | 16.46 | 16.63 | 5,131 | +0.01(+0.09%) |
Mar 08, 2024 | 16.50 | 16.75 | 16.47 | 16.61 | 4,360 | +0.14(+0.87%) |
Mar 07, 2024 | 16.80 | 16.80 | 16.46 | 16.47 | 3,807 | -0.13(-0.78%) |
Mar 06, 2024 | 16.80 | 16.80 | 16.35 | 16.60 | 5,114 | -0.02(-0.12%) |
Mar 05, 2024 | 16.79 | 17.14 | 16.62 | 16.62 | 2,805 | +0.00(+0.00%) |
Mar 04, 2024 | 16.90 | 16.95 | 16.61 | 16.62 | 2,334 | -0.04(-0.24%) |
Mar 01, 2024 | 16.75 | 17.06 | 16.66 | 16.66 | 15,880 | +0.11(+0.66%) |
Feb 29, 2024 | 16.61 | 16.77 | 16.55 | 16.55 | 4,764 | -0.00(-0.03%) |
Feb 28, 2024 | 16.64 | 16.64 | 16.54 | 16.55 | 4,237 | -0.09(-0.57%) |
Feb 27, 2024 | 16.74 | 16.74 | 16.43 | 16.65 | 3,868 | +0.06(+0.36%) |
Feb 26, 2024 | 16.79 | 16.79 | 16.43 | 16.59 | 3,171 | -0.07(-0.45%) |
Feb 23, 2024 | 16.79 | 16.96 | 16.42 | 16.66 | 5,342 | +0.11(+0.69%) |
Feb 22, 2024 | 16.79 | 16.79 | 16.42 | 16.55 | 3,649 | +0.05(+0.30%) |
Feb 21, 2024 | 16.82 | 16.83 | 16.50 | 16.50 | 667 | -0.10(-0.60%) |
Feb 20, 2024 | 16.43 | 17.04 | 16.43 | 16.60 | 4,180 | +0.00(+0.00%) |
Feb 16, 2024 | 17.19 | 17.19 | 16.60 | 16.60 | 2,829 | -0.40(-2.33%) |
Feb 15, 2024 | 16.85 | 17.18 | 16.42 | 16.99 | 5,432 | +0.10(+0.59%) |
Feb 14, 2024 | 16.60 | 16.96 | 16.35 | 16.90 | 8,746 | +0.29(+1.73%) |
Feb 13, 2024 | 16.81 | 17.18 | 16.61 | 16.61 | 3,934 | -0.24(-1.41%) |
Feb 12, 2024 | 16.91 | 17.09 | 16.85 | 16.85 | 2,321 | -0.15(-0.87%) |
Feb 09, 2024 | 16.90 | 17.09 | 16.70 | 16.99 | 4,613 | +0.30(+1.78%) |
Feb 08, 2024 | 16.61 | 17.09 | 16.60 | 16.70 | 1,246 | -0.18(-1.06%) |
Feb 07, 2024 | 17.09 | 17.09 | 16.64 | 16.88 | 2,785 | -0.11(-0.64%) |
Feb 06, 2024 | 17.71 | 17.71 | 16.16 | 16.98 | 18,836 | -0.53(-3.00%) |
Feb 05, 2024 | 17.34 | 17.74 | 17.34 | 17.51 | 3,307 | -0.15(-0.84%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.55 | 17.66 | 2,315 | -0.18(-1.00%) |
Feb 01, 2024 | 18.21 | 18.21 | 17.70 | 17.84 | 19,543 | +0.00(+0.00%) |
Jan 31, 2024 | 17.90 | 18.26 | 17.84 | 17.84 | 5,881 | -0.17(-0.93%) |
Jan 30, 2024 | 17.77 | 18.00 | 17.75 | 18.00 | 3,002 | +0.19(+1.05%) |
Jan 29, 2024 | 17.65 | 17.84 | 17.65 | 17.82 | 1,842 | +0.07(+0.39%) |
Jan 26, 2024 | 17.84 | 17.84 | 17.59 | 17.75 | 5,667 | -0.09(-0.50%) |
Jan 25, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 701 | +0.00(+0.00%) |
Jan 24, 2024 | 17.59 | 17.84 | 17.59 | 17.84 | 934 | +0.33(+1.87%) |
Jan 23, 2024 | 17.87 | 17.87 | 17.51 | 17.51 | 2,373 | +0.02(+0.11%) |
Jan 22, 2024 | 17.43 | 17.74 | 17.43 | 17.49 | 4,822 | +0.00(+0.00%) |
Jan 19, 2024 | 17.49 | 17.54 | 17.49 | 17.49 | 1,581 | -0.10(-0.56%) |
Jan 18, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 1,019 | +0.00(+0.00%) |
Jan 17, 2024 | 17.54 | 17.64 | 17.31 | 17.59 | 6,260 | +0.20(+1.14%) |
Jan 16, 2024 | 16.57 | 17.60 | 16.57 | 17.39 | 10,517 | +0.63(+3.76%) |
Jan 12, 2024 | 17.46 | 17.46 | 16.76 | 16.76 | 915 | -0.00(-0.00%) |
Jan 11, 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 2,782 | -0.08(-0.50%) |
Jan 10, 2024 | 17.03 | 17.43 | 16.73 | 16.85 | 5,594 | -0.01(-0.06%) |
Jan 09, 2024 | 17.29 | 17.29 | 16.85 | 16.86 | 2,187 | -0.01(-0.06%) |
Jan 08, 2024 | 16.68 | 16.90 | 16.54 | 16.87 | 2,489 | +0.19(+1.13%) |
Jan 05, 2024 | 16.85 | 16.85 | 16.58 | 16.68 | 7,923 | -0.10(-0.59%) |
Jan 04, 2024 | 16.80 | 16.87 | 16.60 | 16.78 | 10,038 | +0.25(+1.50%) |
Jan 03, 2024 | 16.07 | 16.64 | 16.07 | 16.53 | 5,660 | +0.43(+2.65%) |