Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.84 | 17.84 | 17.12 | 17.19 | 137,029 | -0.57(-3.21%) |
Mar 27, 2024 | 17.86 | 18.07 | 17.75 | 17.76 | 47,948 | -0.10(-0.56%) |
Mar 26, 2024 | 18.01 | 18.14 | 17.76 | 17.86 | 58,935 | -0.12(-0.67%) |
Mar 25, 2024 | 18.10 | 18.37 | 17.92 | 17.98 | 42,526 | -0.10(-0.55%) |
Mar 22, 2024 | 18.50 | 18.50 | 18.08 | 18.08 | 31,126 | -0.40(-2.16%) |
Mar 21, 2024 | 18.60 | 18.63 | 18.41 | 18.48 | 20,542 | -0.09(-0.48%) |
Mar 20, 2024 | 18.69 | 18.71 | 18.49 | 18.57 | 26,554 | -0.04(-0.21%) |
Mar 19, 2024 | 18.69 | 18.78 | 18.51 | 18.61 | 13,411 | +0.01(+0.05%) |
Mar 18, 2024 | 18.53 | 18.74 | 18.33 | 18.60 | 48,695 | +0.07(+0.38%) |
Mar 15, 2024 | 18.58 | 18.66 | 18.47 | 18.53 | 15,281 | +0.06(+0.32%) |
Mar 14, 2024 | 18.48 | 18.56 | 18.41 | 18.47 | 11,213 | -0.03(-0.16%) |
Mar 13, 2024 | 18.52 | 18.59 | 18.39 | 18.50 | 30,653 | +0.24(+1.31%) |
Mar 12, 2024 | 18.43 | 18.50 | 18.21 | 18.26 | 33,129 | -0.26(-1.40%) |
Mar 11, 2024 | 18.54 | 18.55 | 18.40 | 18.52 | 25,307 | -0.03(-0.16%) |
Mar 08, 2024 | 18.61 | 18.72 | 18.44 | 18.55 | 22,333 | -0.03(-0.16%) |
Mar 07, 2024 | 18.66 | 18.66 | 18.40 | 18.58 | 21,796 | +0.22(+1.20%) |
Mar 06, 2024 | 18.36 | 18.67 | 18.30 | 18.36 | 46,348 | -0.07(-0.38%) |
Mar 05, 2024 | 18.24 | 18.54 | 18.24 | 18.43 | 32,419 | +0.19(+1.04%) |
Mar 04, 2024 | 18.80 | 18.95 | 18.14 | 18.24 | 82,380 | -0.71(-3.75%) |
Mar 01, 2024 | 18.88 | 19.10 | 18.81 | 18.95 | 41,558 | +0.17(+0.91%) |
Feb 29, 2024 | 18.61 | 19.01 | 18.61 | 18.78 | 14,484 | +0.17(+0.91%) |
Feb 28, 2024 | 18.74 | 18.84 | 18.52 | 18.61 | 55,026 | +0.03(+0.16%) |
Feb 27, 2024 | 18.63 | 18.83 | 18.58 | 18.58 | 23,837 | -0.22(-1.17%) |
Feb 26, 2024 | 18.77 | 19.05 | 18.68 | 18.80 | 40,591 | +0.09(+0.48%) |
Feb 23, 2024 | 18.60 | 18.84 | 18.48 | 18.71 | 60,225 | +0.31(+1.68%) |
Feb 22, 2024 | 18.22 | 18.40 | 18.01 | 18.40 | 27,354 | +0.14(+0.77%) |
Feb 21, 2024 | 17.96 | 18.45 | 17.96 | 18.26 | 30,882 | +0.16(+0.88%) |
Feb 20, 2024 | 18.19 | 18.19 | 17.91 | 18.10 | 38,957 | +0.02(+0.11%) |
Feb 16, 2024 | 18.25 | 18.43 | 18.07 | 18.08 | 22,806 | -0.05(-0.28%) |
Feb 15, 2024 | 18.05 | 18.31 | 18.02 | 18.13 | 45,974 | +0.08(+0.44%) |
Feb 14, 2024 | 18.34 | 18.49 | 18.05 | 18.05 | 35,246 | -0.04(-0.22%) |
Feb 13, 2024 | 18.26 | 18.28 | 18.02 | 18.09 | 18,264 | -0.17(-0.93%) |
Feb 12, 2024 | 18.55 | 18.71 | 18.18 | 18.26 | 34,045 | -0.15(-0.81%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.35 | 18.41 | 25,598 | -0.09(-0.49%) |
Feb 08, 2024 | 19.00 | 19.07 | 18.41 | 18.50 | 37,259 | -0.43(-2.27%) |
Feb 07, 2024 | 18.80 | 19.14 | 18.63 | 18.93 | 36,213 | +0.13(+0.69%) |
Feb 06, 2024 | 18.49 | 18.90 | 18.31 | 18.80 | 39,757 | +0.36(+1.95%) |
Feb 05, 2024 | 18.42 | 18.45 | 18.27 | 18.44 | 30,078 | +0.17(+0.93%) |
Feb 02, 2024 | 18.34 | 18.41 | 18.22 | 18.27 | 17,893 | +0.06(+0.33%) |
Feb 01, 2024 | 17.94 | 18.24 | 17.89 | 18.21 | 24,020 | +0.27(+1.51%) |
Jan 31, 2024 | 17.55 | 18.11 | 17.36 | 17.94 | 61,678 | +0.39(+2.22%) |
Jan 30, 2024 | 18.06 | 18.09 | 17.36 | 17.55 | 62,335 | -0.40(-2.23%) |
Jan 29, 2024 | 18.27 | 18.40 | 17.90 | 17.95 | 60,238 | -0.55(-2.97%) |
Jan 26, 2024 | 18.80 | 18.87 | 18.30 | 18.50 | 59,974 | -0.30(-1.60%) |
Jan 25, 2024 | 18.91 | 19.06 | 18.75 | 18.80 | 40,071 | -0.15(-0.79%) |
Jan 24, 2024 | 19.08 | 19.08 | 18.80 | 18.95 | 80,424 | +0.08(+0.42%) |
Jan 23, 2024 | 18.70 | 19.24 | 18.57 | 18.87 | 66,993 | +0.15(+0.80%) |
Jan 22, 2024 | 18.75 | 18.83 | 18.55 | 18.72 | 81,447 | +0.20(+1.08%) |
Jan 19, 2024 | 18.51 | 18.69 | 18.42 | 18.52 | 118,526 | +0.17(+0.93%) |
Jan 18, 2024 | 18.18 | 18.35 | 18.14 | 18.35 | 54,697 | +0.28(+1.55%) |
Jan 17, 2024 | 17.67 | 18.24 | 17.67 | 18.07 | 56,246 | +0.30(+1.69%) |
Jan 16, 2024 | 17.72 | 17.88 | 17.73 | 17.77 | 44,238 | -0.10(-0.56%) |
Jan 12, 2024 | 17.85 | 17.99 | 17.75 | 17.87 | 17,132 | +0.09(+0.51%) |
Jan 11, 2024 | 17.53 | 17.83 | 17.53 | 17.78 | 14,350 | +0.15(+0.85%) |
Jan 10, 2024 | 17.83 | 17.95 | 17.52 | 17.63 | 26,293 | -0.06(-0.34%) |
Jan 09, 2024 | 17.82 | 17.93 | 17.51 | 17.69 | 26,983 | -0.20(-1.12%) |
Jan 08, 2024 | 17.87 | 17.99 | 17.72 | 17.89 | 40,982 | +0.19(+1.07%) |
Jan 05, 2024 | 17.42 | 17.90 | 17.41 | 17.70 | 53,965 | +0.32(+1.84%) |
Jan 04, 2024 | 17.07 | 17.38 | 17.07 | 17.38 | 33,122 | +0.32(+1.88%) |
Jan 03, 2024 | 17.70 | 17.70 | 16.92 | 17.06 | 75,268 | -0.69(-3.89%) |