Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.07 | 16.17 | 16.01 | 16.08 | 532,406 | +0.01(+0.06%) |
Mar 27, 2024 | 16.25 | 16.33 | 16.02 | 16.07 | 861,086 | -0.08(-0.47%) |
Mar 26, 2024 | 16.22 | 16.29 | 16.09 | 16.15 | 549,002 | -0.08(-0.47%) |
Mar 25, 2024 | 16.11 | 16.34 | 16.07 | 16.22 | 487,725 | +0.13(+0.82%) |
Mar 22, 2024 | 16.12 | 16.24 | 16.01 | 16.09 | 529,477 | -0.03(-0.18%) |
Mar 21, 2024 | 16.53 | 16.53 | 16.07 | 16.12 | 701,178 | -0.31(-1.90%) |
Mar 20, 2024 | 16.11 | 16.59 | 16.00 | 16.43 | 606,274 | +0.25(+1.52%) |
Mar 19, 2024 | 16.31 | 16.36 | 16.08 | 16.18 | 471,925 | -0.04(-0.23%) |
Mar 18, 2024 | 16.46 | 16.51 | 16.10 | 16.22 | 790,264 | -0.29(-1.77%) |
Mar 15, 2024 | 16.28 | 16.61 | 16.24 | 16.52 | 759,045 | +0.12(+0.75%) |
Mar 14, 2024 | 16.54 | 16.54 | 16.16 | 16.39 | 600,032 | -0.14(-0.86%) |
Mar 13, 2024 | 16.02 | 16.54 | 16.00 | 16.53 | 827,963 | +0.46(+2.88%) |
Mar 12, 2024 | 16.36 | 16.54 | 15.89 | 16.07 | 1,335,719 | -0.40(-2.41%) |
Mar 11, 2024 | 16.97 | 17.04 | 16.31 | 16.47 | 1,672,426 | -0.63(-3.70%) |
Mar 08, 2024 | 17.54 | 18.04 | 16.75 | 17.10 | 2,441,168 | -0.60(-3.37%) |
Mar 07, 2024 | 17.72 | 18.17 | 17.60 | 17.70 | 1,561,381 | +0.04(+0.25%) |
Mar 06, 2024 | 17.61 | 17.82 | 17.34 | 17.65 | 945,103 | +0.31(+1.81%) |
Mar 05, 2024 | 17.93 | 17.93 | 17.28 | 17.34 | 1,045,903 | -0.31(-1.78%) |
Mar 04, 2024 | 17.95 | 18.11 | 17.63 | 17.65 | 1,089,525 | -0.27(-1.50%) |
Mar 01, 2024 | 17.90 | 18.17 | 17.64 | 17.92 | 1,115,354 | -0.04(-0.20%) |
Feb 29, 2024 | 17.24 | 17.99 | 17.08 | 17.96 | 921,162 | +0.74(+4.33%) |
Feb 28, 2024 | 17.19 | 17.81 | 16.80 | 17.21 | 949,309 | -0.13(-0.72%) |
Feb 27, 2024 | 17.22 | 17.39 | 17.15 | 17.34 | 615,308 | +0.15(+0.89%) |
Feb 26, 2024 | 17.86 | 17.90 | 17.18 | 17.19 | 872,695 | -0.62(-3.48%) |
Feb 23, 2024 | 17.81 | 17.90 | 17.35 | 17.81 | 505,786 | +0.06(+0.35%) |
Feb 22, 2024 | 17.59 | 18.17 | 17.47 | 17.74 | 820,221 | +0.22(+1.28%) |
Feb 21, 2024 | 19.51 | 19.59 | 16.67 | 17.52 | 2,952,908 | -1.81(-9.38%) |
Feb 20, 2024 | 19.25 | 20.27 | 19.21 | 19.33 | 1,784,269 | +0.29(+1.51%) |
Feb 16, 2024 | 19.14 | 19.32 | 18.73 | 19.04 | 912,756 | +0.21(+1.10%) |
Feb 15, 2024 | 18.58 | 19.28 | 18.49 | 18.84 | 1,185,266 | +0.58(+3.20%) |
Feb 14, 2024 | 18.40 | 18.75 | 18.18 | 18.25 | 1,014,996 | +0.36(+2.01%) |
Feb 13, 2024 | 17.50 | 18.07 | 17.39 | 17.89 | 1,126,808 | +0.55(+3.16%) |
Feb 12, 2024 | 17.23 | 17.46 | 17.14 | 17.35 | 491,797 | +0.20(+1.15%) |
Feb 09, 2024 | 17.44 | 17.50 | 16.99 | 17.15 | 422,431 | -0.15(-0.88%) |
Feb 08, 2024 | 16.62 | 17.42 | 16.62 | 17.30 | 742,819 | +0.57(+3.43%) |
Feb 07, 2024 | 17.01 | 17.01 | 16.54 | 16.73 | 396,930 | -0.13(-0.80%) |
Feb 06, 2024 | 16.84 | 16.92 | 16.51 | 16.86 | 431,919 | +0.15(+0.91%) |
Feb 05, 2024 | 16.60 | 16.76 | 16.35 | 16.71 | 614,948 | +0.21(+1.25%) |
Feb 02, 2024 | 16.67 | 16.83 | 16.44 | 16.50 | 539,499 | -0.18(-1.08%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.39 | 16.68 | 544,781 | +0.31(+1.86%) |
Jan 31, 2024 | 16.38 | 16.92 | 16.31 | 16.38 | 1,047,502 | +0.08(+0.50%) |
Jan 30, 2024 | 15.87 | 16.32 | 15.66 | 16.30 | 689,626 | +0.47(+2.95%) |
Jan 29, 2024 | 15.99 | 16.12 | 15.81 | 15.83 | 504,906 | -0.15(-0.95%) |
Jan 26, 2024 | 16.08 | 16.25 | 15.96 | 15.98 | 635,268 | -0.10(-0.61%) |
Jan 25, 2024 | 15.84 | 16.15 | 15.72 | 16.08 | 520,155 | +0.25(+1.59%) |
Jan 24, 2024 | 15.80 | 16.10 | 15.77 | 15.83 | 456,419 | -0.04(-0.28%) |
Jan 23, 2024 | 15.79 | 15.97 | 15.71 | 15.88 | 377,753 | +0.07(+0.45%) |
Jan 22, 2024 | 15.71 | 15.88 | 15.60 | 15.80 | 617,339 | +0.10(+0.63%) |
Jan 19, 2024 | 16.15 | 16.15 | 15.53 | 15.71 | 622,407 | -0.21(-1.30%) |
Jan 18, 2024 | 16.24 | 16.42 | 15.77 | 15.91 | 742,570 | -0.20(-1.23%) |
Jan 17, 2024 | 16.06 | 16.27 | 15.83 | 16.11 | 811,604 | +0.07(+0.45%) |
Jan 16, 2024 | 15.74 | 16.23 | 15.45 | 16.04 | 1,173,210 | +0.68(+4.44%) |
Jan 12, 2024 | 15.49 | 15.53 | 15.28 | 15.36 | 364,091 | -0.01(-0.06%) |
Jan 11, 2024 | 15.68 | 15.68 | 15.26 | 15.36 | 521,412 | -0.21(-1.33%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.52 | 15.57 | 676,678 | -0.50(-3.13%) |
Jan 09, 2024 | 16.15 | 16.25 | 16.00 | 16.07 | 356,114 | -0.06(-0.39%) |
Jan 08, 2024 | 16.06 | 16.50 | 15.79 | 16.14 | 650,212 | +0.22(+1.35%) |
Jan 05, 2024 | 16.09 | 16.24 | 15.85 | 15.92 | 728,519 | -0.17(-1.06%) |
Jan 04, 2024 | 15.84 | 16.15 | 15.63 | 16.09 | 659,964 | +0.31(+1.93%) |
Jan 03, 2024 | 15.62 | 15.89 | 15.53 | 15.79 | 591,795 | -0.05(-0.34%) |