Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.97 | 19.40 | 18.84 | 19.05 | 39,390 | +0.08(+0.42%) |
Mar 27, 2024 | 19.24 | 19.29 | 18.62 | 18.97 | 43,120 | -0.14(-0.73%) |
Mar 26, 2024 | 19.14 | 19.27 | 18.65 | 19.11 | 49,638 | +0.11(+0.58%) |
Mar 25, 2024 | 18.50 | 19.10 | 18.50 | 19.00 | 92,149 | +0.50(+2.70%) |
Mar 22, 2024 | 19.00 | 19.14 | 18.49 | 18.50 | 54,298 | -0.25(-1.33%) |
Mar 21, 2024 | 18.49 | 19.14 | 18.47 | 18.75 | 61,344 | +0.36(+1.96%) |
Mar 20, 2024 | 18.00 | 18.49 | 18.00 | 18.39 | 62,587 | +0.39(+2.17%) |
Mar 19, 2024 | 17.75 | 18.00 | 17.65 | 18.00 | 43,614 | +0.25(+1.41%) |
Mar 18, 2024 | 17.31 | 17.98 | 17.30 | 17.75 | 83,659 | +0.85(+5.03%) |
Mar 15, 2024 | 16.46 | 17.49 | 16.39 | 16.90 | 90,047 | +0.49(+2.99%) |
Mar 14, 2024 | 16.50 | 16.50 | 16.10 | 16.41 | 16,481 | -0.04(-0.24%) |
Mar 13, 2024 | 16.55 | 16.60 | 16.39 | 16.45 | 51,829 | +0.00(+0.00%) |
Mar 12, 2024 | 16.45 | 16.45 | 16.30 | 16.45 | 29,123 | +0.17(+1.04%) |
Mar 11, 2024 | 16.44 | 16.70 | 16.25 | 16.28 | 26,158 | +0.18(+1.12%) |
Mar 08, 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 18,442 | -0.34(-2.07%) |
Mar 07, 2024 | 16.25 | 16.45 | 16.25 | 16.44 | 8,183 | +0.08(+0.49%) |
Mar 06, 2024 | 16.14 | 16.45 | 16.14 | 16.36 | 8,747 | +0.16(+0.99%) |
Mar 05, 2024 | 16.27 | 16.29 | 16.02 | 16.20 | 19,683 | -0.05(-0.31%) |
Mar 04, 2024 | 16.30 | 16.30 | 16.07 | 16.25 | 37,007 | +0.19(+1.16%) |
Mar 01, 2024 | 16.36 | 16.36 | 16.00 | 16.06 | 24,046 | -0.04(-0.22%) |
Feb 29, 2024 | 16.10 | 16.40 | 16.02 | 16.10 | 26,653 | +0.00(+0.00%) |
Feb 28, 2024 | 16.70 | 16.70 | 16.03 | 16.10 | 15,154 | -0.20(-1.23%) |
Feb 27, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 25,723 | +0.20(+1.24%) |
Feb 26, 2024 | 16.01 | 16.61 | 15.93 | 16.10 | 19,548 | +0.10(+0.63%) |
Feb 23, 2024 | 16.15 | 16.25 | 16.00 | 16.00 | 26,203 | -0.22(-1.36%) |
Feb 22, 2024 | 16.35 | 16.55 | 16.10 | 16.22 | 26,943 | -0.23(-1.40%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.30 | 16.45 | 14,289 | -0.04(-0.24%) |
Feb 20, 2024 | 16.80 | 16.80 | 16.29 | 16.49 | 19,775 | +0.05(+0.30%) |
Feb 16, 2024 | 16.23 | 16.44 | 16.05 | 16.44 | 18,615 | +0.29(+1.80%) |
Feb 15, 2024 | 16.10 | 16.25 | 16.00 | 16.15 | 8,797 | +0.05(+0.31%) |
Feb 14, 2024 | 16.07 | 16.29 | 16.07 | 16.10 | 19,031 | +0.02(+0.11%) |
Feb 13, 2024 | 16.07 | 16.30 | 16.06 | 16.08 | 16,684 | +0.00(+0.01%) |
Feb 12, 2024 | 16.33 | 16.33 | 16.02 | 16.08 | 22,436 | -0.25(-1.53%) |
Feb 09, 2024 | 16.39 | 16.39 | 16.18 | 16.33 | 15,594 | -0.12(-0.70%) |
Feb 08, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 19,778 | +0.05(+0.27%) |
Feb 07, 2024 | 16.21 | 16.45 | 16.20 | 16.40 | 13,140 | +0.16(+0.98%) |
Feb 06, 2024 | 16.41 | 16.45 | 16.23 | 16.24 | 8,932 | -0.16(-0.98%) |
Feb 05, 2024 | 16.45 | 16.74 | 16.08 | 16.40 | 25,386 | -0.23(-1.37%) |
Feb 02, 2024 | 16.60 | 16.65 | 16.46 | 16.63 | 10,913 | -0.02(-0.12%) |
Feb 01, 2024 | 16.73 | 16.75 | 16.25 | 16.65 | 14,335 | -0.07(-0.42%) |
Jan 31, 2024 | 16.55 | 16.99 | 16.21 | 16.72 | 48,256 | +0.22(+1.33%) |
Jan 30, 2024 | 16.52 | 16.63 | 16.21 | 16.50 | 18,176 | -0.16(-0.96%) |
Jan 29, 2024 | 16.75 | 16.75 | 16.53 | 16.66 | 13,677 | -0.04(-0.24%) |
Jan 26, 2024 | 16.21 | 16.75 | 16.21 | 16.70 | 25,181 | +0.46(+2.85%) |
Jan 25, 2024 | 16.06 | 16.78 | 16.01 | 16.24 | 20,422 | +0.19(+1.17%) |
Jan 24, 2024 | 16.40 | 16.70 | 16.05 | 16.05 | 28,751 | -0.33(-2.01%) |
Jan 23, 2024 | 16.55 | 16.55 | 16.35 | 16.38 | 12,372 | -0.08(-0.49%) |
Jan 22, 2024 | 16.58 | 16.75 | 16.34 | 16.46 | 22,543 | -0.01(-0.07%) |
Jan 19, 2024 | 16.19 | 16.50 | 16.19 | 16.47 | 26,768 | +0.29(+1.80%) |
Jan 18, 2024 | 16.51 | 16.75 | 16.06 | 16.18 | 34,980 | -0.34(-2.09%) |
Jan 17, 2024 | 16.89 | 17.00 | 16.30 | 16.52 | 55,917 | -0.32(-1.87%) |
Jan 16, 2024 | 16.75 | 16.97 | 16.75 | 16.84 | 62,574 | +0.05(+0.32%) |
Jan 12, 2024 | 16.80 | 16.94 | 16.61 | 16.79 | 40,664 | +0.08(+0.49%) |
Jan 11, 2024 | 16.55 | 16.74 | 16.43 | 16.70 | 19,068 | +0.16(+1.00%) |
Jan 10, 2024 | 16.60 | 16.60 | 16.25 | 16.54 | 15,905 | -0.06(-0.36%) |
Jan 09, 2024 | 16.67 | 16.84 | 16.31 | 16.60 | 30,512 | -0.07(-0.42%) |
Jan 08, 2024 | 16.05 | 16.75 | 16.01 | 16.67 | 29,195 | +0.45(+2.77%) |
Jan 05, 2024 | 16.30 | 16.59 | 16.20 | 16.22 | 27,882 | -0.08(-0.49%) |
Jan 04, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 28,885 | +0.31(+1.94%) |
Jan 03, 2024 | 16.30 | 16.30 | 15.99 | 15.99 | 39,709 | -0.18(-1.10%) |