Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.00 | 17.09 | 17.00 | 17.05 | 552,879 | +0.06(+0.35%) |
Mar 27, 2024 | 16.84 | 17.00 | 16.84 | 16.99 | 281,959 | +0.18(+1.05%) |
Mar 26, 2024 | 16.82 | 16.90 | 16.82 | 16.82 | 237,496 | +0.00(+0.00%) |
Mar 25, 2024 | 16.64 | 16.84 | 16.64 | 16.82 | 182,705 | +0.09(+0.53%) |
Mar 22, 2024 | 16.72 | 16.76 | 16.70 | 16.73 | 159,285 | +0.01(+0.06%) |
Mar 21, 2024 | 16.65 | 16.74 | 16.65 | 16.72 | 251,979 | +0.14(+0.83%) |
Mar 20, 2024 | 16.48 | 16.62 | 16.45 | 16.58 | 341,601 | +0.15(+0.90%) |
Mar 19, 2024 | 16.30 | 16.47 | 16.30 | 16.43 | 237,113 | +0.06(+0.36%) |
Mar 18, 2024 | 16.32 | 16.42 | 16.31 | 16.37 | 209,111 | +0.14(+0.85%) |
Mar 15, 2024 | 16.30 | 16.35 | 16.21 | 16.24 | 218,974 | -0.15(-0.90%) |
Mar 14, 2024 | 16.63 | 16.70 | 16.36 | 16.38 | 169,344 | -0.25(-1.48%) |
Mar 13, 2024 | 16.65 | 16.70 | 16.63 | 16.63 | 133,829 | -0.04(-0.23%) |
Mar 12, 2024 | 16.69 | 16.71 | 16.58 | 16.67 | 140,976 | +0.07(+0.41%) |
Mar 11, 2024 | 16.66 | 16.66 | 16.54 | 16.60 | 199,672 | -0.02(-0.12%) |
Mar 08, 2024 | 16.70 | 16.84 | 16.59 | 16.62 | 189,624 | -0.04(-0.23%) |
Mar 07, 2024 | 16.56 | 16.66 | 16.56 | 16.66 | 211,394 | +0.15(+0.88%) |
Mar 06, 2024 | 16.41 | 16.53 | 16.40 | 16.51 | 369,181 | +0.18(+1.07%) |
Mar 05, 2024 | 16.72 | 16.75 | 16.22 | 16.34 | 601,082 | -0.43(-2.55%) |
Mar 04, 2024 | 16.72 | 16.80 | 16.72 | 16.77 | 150,008 | -0.06(-0.35%) |
Mar 01, 2024 | 16.73 | 16.84 | 16.68 | 16.82 | 316,530 | +0.16(+0.93%) |
Feb 29, 2024 | 16.72 | 16.75 | 16.63 | 16.67 | 182,647 | +0.07(+0.41%) |
Feb 28, 2024 | 16.59 | 16.63 | 16.51 | 16.60 | 203,910 | -0.09(-0.53%) |
Feb 27, 2024 | 16.66 | 16.71 | 16.60 | 16.69 | 499,127 | +0.11(+0.65%) |
Feb 26, 2024 | 16.63 | 16.66 | 16.57 | 16.58 | 422,796 | +0.01(+0.06%) |
Feb 23, 2024 | 16.55 | 16.67 | 16.50 | 16.57 | 176,804 | +0.04(+0.24%) |
Feb 22, 2024 | 16.45 | 16.54 | 16.43 | 16.53 | 166,455 | +0.24(+1.49%) |
Feb 21, 2024 | 16.24 | 16.37 | 16.20 | 16.29 | 163,674 | +0.07(+0.42%) |
Feb 20, 2024 | 16.22 | 16.26 | 16.16 | 16.22 | 245,850 | -0.03(-0.18%) |
Feb 16, 2024 | 16.28 | 16.31 | 16.22 | 16.25 | 139,073 | -0.03(-0.18%) |
Feb 15, 2024 | 16.18 | 16.28 | 16.18 | 16.28 | 213,053 | +0.16(+0.97%) |
Feb 14, 2024 | 16.07 | 16.25 | 16.03 | 16.12 | 219,799 | +0.04(+0.24%) |
Feb 13, 2024 | 16.23 | 16.26 | 16.08 | 16.08 | 513,864 | -0.38(-2.29%) |
Feb 12, 2024 | 16.37 | 16.49 | 16.37 | 16.46 | 314,523 | +0.09(+0.53%) |
Feb 09, 2024 | 16.25 | 16.38 | 16.25 | 16.37 | 218,578 | +0.10(+0.59%) |
Feb 08, 2024 | 16.21 | 16.29 | 16.19 | 16.28 | 285,772 | +0.09(+0.54%) |
Feb 07, 2024 | 16.10 | 16.21 | 16.10 | 16.19 | 257,050 | +0.11(+0.66%) |
Feb 06, 2024 | 15.99 | 16.10 | 15.99 | 16.08 | 232,537 | +0.07(+0.42%) |
Feb 05, 2024 | 16.01 | 16.02 | 15.78 | 16.02 | 360,874 | +0.05(+0.30%) |
Feb 02, 2024 | 15.87 | 15.99 | 15.84 | 15.97 | 207,245 | +0.04(+0.24%) |
Feb 01, 2024 | 15.87 | 15.95 | 15.78 | 15.93 | 383,746 | +0.11(+0.67%) |
Jan 31, 2024 | 16.07 | 16.08 | 15.82 | 15.82 | 419,467 | -0.25(-1.56%) |
Jan 30, 2024 | 16.23 | 16.23 | 16.04 | 16.07 | 222,808 | -0.15(-0.95%) |
Jan 29, 2024 | 16.15 | 16.26 | 16.15 | 16.23 | 334,660 | +0.11(+0.66%) |
Jan 26, 2024 | 16.04 | 16.16 | 16.04 | 16.12 | 393,619 | +0.09(+0.54%) |
Jan 25, 2024 | 16.07 | 16.16 | 16.03 | 16.04 | 376,304 | +0.03(+0.18%) |
Jan 24, 2024 | 15.88 | 16.05 | 15.88 | 16.01 | 312,548 | +0.13(+0.85%) |
Jan 23, 2024 | 15.80 | 15.88 | 15.77 | 15.87 | 224,036 | +0.07(+0.43%) |
Jan 22, 2024 | 15.77 | 15.86 | 15.77 | 15.80 | 177,265 | +0.08(+0.49%) |
Jan 19, 2024 | 15.64 | 15.75 | 15.62 | 15.73 | 213,727 | +0.11(+0.68%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.59 | 15.62 | 370,505 | +0.00(+0.00%) |
Jan 17, 2024 | 15.54 | 15.70 | 15.53 | 15.62 | 385,239 | -0.04(-0.25%) |
Jan 16, 2024 | 15.65 | 15.73 | 15.62 | 15.66 | 375,376 | -0.04(-0.25%) |
Jan 12, 2024 | 15.73 | 15.81 | 15.68 | 15.70 | 212,283 | +0.03(+0.19%) |
Jan 11, 2024 | 15.81 | 15.81 | 15.61 | 15.67 | 276,755 | -0.09(-0.55%) |
Jan 10, 2024 | 15.71 | 15.76 | 15.66 | 15.76 | 274,828 | +0.11(+0.67%) |
Jan 09, 2024 | 15.67 | 15.69 | 15.54 | 15.65 | 310,022 | -0.06(-0.37%) |
Jan 08, 2024 | 15.55 | 15.71 | 15.55 | 15.71 | 245,893 | +0.20(+1.29%) |
Jan 05, 2024 | 15.54 | 15.56 | 15.43 | 15.51 | 241,901 | +0.04(+0.25%) |
Jan 04, 2024 | 15.34 | 15.49 | 15.34 | 15.47 | 153,250 | +0.10(+0.62%) |
Jan 03, 2024 | 15.34 | 15.46 | 15.31 | 15.37 | 310,165 | -0.04(-0.25%) |