Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 1,508,061 | +0.23(+1.24%) |
Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 1,543,929 | +0.29(+1.59%) |
Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 1,169,699 | -0.16(-0.87%) |
Mar 25, 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 1,310,017 | +0.13(+0.71%) |
Mar 22, 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 1,100,778 | -0.06(-0.33%) |
Mar 21, 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 1,588,766 | +0.11(+0.61%) |
Mar 20, 2024 | 17.95 | 18.26 | 17.93 | 18.19 | 1,702,864 | +0.13(+0.72%) |
Mar 19, 2024 | 17.79 | 18.07 | 17.79 | 18.06 | 1,723,401 | +0.24(+1.34%) |
Mar 18, 2024 | 17.86 | 17.91 | 17.71 | 17.82 | 3,760,033 | +0.01(+0.06%) |
Mar 15, 2024 | 17.76 | 17.92 | 17.75 | 17.81 | 2,523,440 | +0.04(+0.22%) |
Mar 14, 2024 | 17.80 | 17.86 | 17.67 | 17.77 | 2,757,687 | +0.02(+0.11%) |
Mar 13, 2024 | 17.58 | 17.85 | 17.58 | 17.75 | 2,016,254 | +0.27(+1.54%) |
Mar 12, 2024 | 17.50 | 17.55 | 17.38 | 17.48 | 2,323,126 | -0.01(-0.06%) |
Mar 11, 2024 | 17.31 | 17.50 | 17.21 | 17.49 | 2,494,646 | +0.09(+0.51%) |
Mar 08, 2024 | 17.37 | 17.50 | 17.33 | 17.40 | 2,490,246 | +0.02(+0.11%) |
Mar 07, 2024 | 17.28 | 17.48 | 17.28 | 17.38 | 2,296,896 | +0.13(+0.75%) |
Mar 06, 2024 | 17.33 | 17.39 | 17.17 | 17.25 | 2,821,790 | +0.01(+0.06%) |
Mar 05, 2024 | 17.10 | 17.36 | 17.08 | 17.24 | 1,987,613 | +0.12(+0.70%) |
Mar 04, 2024 | 17.28 | 17.33 | 17.11 | 17.12 | 2,827,279 | -0.08(-0.46%) |
Mar 01, 2024 | 17.11 | 17.26 | 17.07 | 17.20 | 2,349,183 | +0.20(+1.17%) |
Feb 29, 2024 | 16.88 | 17.05 | 16.85 | 17.00 | 2,077,646 | +0.18(+1.07%) |
Feb 28, 2024 | 16.88 | 17.03 | 16.75 | 16.82 | 2,300,089 | -0.09(-0.53%) |
Feb 27, 2024 | 16.98 | 17.02 | 16.84 | 16.91 | 1,997,772 | +0.00(+0.00%) |
Feb 26, 2024 | 16.85 | 17.03 | 16.75 | 16.91 | 2,214,004 | +0.07(+0.41%) |
Feb 23, 2024 | 16.78 | 16.91 | 16.66 | 16.84 | 1,476,146 | -0.11(-0.65%) |
Feb 22, 2024 | 16.79 | 17.03 | 16.71 | 16.95 | 2,141,886 | -0.03(-0.18%) |
Feb 21, 2024 | 16.62 | 17.02 | 16.62 | 16.98 | 1,883,357 | +0.50(+3.02%) |
Feb 20, 2024 | 16.65 | 16.66 | 16.45 | 16.49 | 2,130,843 | -0.19(-1.13%) |
Feb 16, 2024 | 16.65 | 16.80 | 16.55 | 16.68 | 1,325,515 | +0.03(+0.18%) |
Feb 15, 2024 | 16.20 | 16.71 | 16.20 | 16.65 | 1,721,937 | +0.51(+3.15%) |
Feb 14, 2024 | 16.18 | 16.26 | 15.97 | 16.14 | 1,853,835 | +0.04(+0.25%) |
Feb 13, 2024 | 16.23 | 16.28 | 15.99 | 16.10 | 1,597,010 | -0.23(-1.40%) |
Feb 12, 2024 | 16.16 | 16.41 | 16.16 | 16.33 | 1,125,478 | +0.23(+1.42%) |
Feb 09, 2024 | 16.22 | 16.29 | 16.05 | 16.10 | 1,092,244 | -0.10(-0.61%) |
Feb 08, 2024 | 16.04 | 16.25 | 16.04 | 16.20 | 988,610 | +0.14(+0.87%) |
Feb 07, 2024 | 16.10 | 16.15 | 15.93 | 16.06 | 1,323,215 | +0.03(+0.19%) |
Feb 06, 2024 | 15.99 | 16.17 | 15.94 | 16.03 | 1,431,418 | +0.08(+0.50%) |
Feb 05, 2024 | 15.98 | 16.03 | 15.78 | 15.95 | 1,322,891 | -0.14(-0.87%) |
Feb 02, 2024 | 16.22 | 16.22 | 16.01 | 16.09 | 2,309,994 | -0.12(-0.74%) |
Feb 01, 2024 | 16.33 | 16.42 | 16.06 | 16.21 | 1,896,027 | +0.00(+0.00%) |
Jan 31, 2024 | 16.56 | 16.58 | 16.21 | 16.21 | 1,500,103 | -0.34(-2.05%) |
Jan 30, 2024 | 16.20 | 16.56 | 16.16 | 16.55 | 973,135 | +0.16(+0.97%) |
Jan 29, 2024 | 16.35 | 16.39 | 16.18 | 16.39 | 1,191,612 | +0.00(+0.00%) |
Jan 26, 2024 | 16.28 | 16.39 | 16.14 | 16.39 | 1,203,152 | +0.11(+0.67%) |
Jan 25, 2024 | 16.17 | 16.28 | 16.00 | 16.28 | 835,022 | +0.22(+1.36%) |
Jan 24, 2024 | 15.97 | 16.13 | 15.92 | 16.06 | 1,210,236 | +0.20(+1.26%) |
Jan 23, 2024 | 15.77 | 15.96 | 15.74 | 15.86 | 1,738,006 | +0.06(+0.38%) |
Jan 22, 2024 | 15.68 | 15.85 | 15.60 | 15.80 | 1,095,441 | +0.08(+0.51%) |
Jan 19, 2024 | 15.64 | 15.72 | 15.54 | 15.72 | 1,002,387 | +0.06(+0.38%) |
Jan 18, 2024 | 15.73 | 15.73 | 15.52 | 15.66 | 1,283,600 | -0.06(-0.38%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.67 | 15.72 | 1,018,234 | -0.19(-1.19%) |
Jan 16, 2024 | 16.28 | 16.34 | 15.89 | 15.91 | 1,052,182 | -0.49(-2.97%) |
Jan 12, 2024 | 16.46 | 16.50 | 16.27 | 16.40 | 930,667 | +0.25(+1.54%) |
Jan 11, 2024 | 16.20 | 16.30 | 16.08 | 16.15 | 1,385,108 | +0.00(+0.00%) |
Jan 10, 2024 | 16.34 | 16.34 | 16.06 | 16.15 | 882,569 | -0.22(-1.34%) |
Jan 09, 2024 | 16.54 | 16.54 | 16.24 | 16.37 | 2,029,609 | -0.16(-0.96%) |
Jan 08, 2024 | 16.39 | 16.53 | 16.15 | 16.53 | 1,325,834 | -0.14(-0.84%) |
Jan 05, 2024 | 16.63 | 16.70 | 16.49 | 16.67 | 2,171,115 | +0.12(+0.72%) |
Jan 04, 2024 | 16.96 | 17.03 | 16.52 | 16.55 | 791,143 | -0.32(-1.89%) |
Jan 03, 2024 | 16.67 | 16.93 | 16.60 | 16.86 | 1,159,369 | +0.16(+0.95%) |