Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.04 | 17.34 | 16.98 | 17.21 | 58,049 | +0.19(+1.12%) |
Mar 27, 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 70,328 | +0.69(+4.23%) |
Mar 26, 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 70,698 | -0.13(-0.79%) |
Mar 25, 2024 | 16.45 | 16.54 | 16.39 | 16.46 | 47,789 | +0.08(+0.49%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 64,962 | -0.28(-1.68%) |
Mar 21, 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 70,713 | +0.17(+1.03%) |
Mar 20, 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 87,703 | +0.57(+3.58%) |
Mar 19, 2024 | 15.75 | 16.09 | 15.75 | 15.92 | 64,059 | +0.09(+0.57%) |
Mar 18, 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 100,436 | -0.10(-0.63%) |
Mar 15, 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 194,250 | +0.21(+1.34%) |
Mar 14, 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 105,637 | -0.41(-2.54%) |
Mar 13, 2024 | 16.14 | 16.49 | 16.04 | 16.13 | 56,871 | -0.10(-0.62%) |
Mar 12, 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 70,786 | -0.51(-3.05%) |
Mar 11, 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 51,170 | +0.21(+1.27%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 53,837 | -0.04(-0.24%) |
Mar 07, 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 50,917 | +0.08(+0.49%) |
Mar 06, 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 85,792 | -0.20(-1.20%) |
Mar 05, 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 67,147 | +0.31(+1.89%) |
Mar 04, 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 62,391 | +0.16(+0.99%) |
Mar 01, 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 70,639 | -0.51(-3.05%) |
Feb 29, 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 62,335 | -0.10(-0.59%) |
Feb 28, 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 46,172 | +0.04(+0.24%) |
Feb 27, 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 54,297 | +0.22(+1.33%) |
Feb 26, 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 56,479 | -0.25(-1.49%) |
Feb 23, 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 41,310 | +0.06(+0.36%) |
Feb 22, 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 70,861 | -0.16(-0.95%) |
Feb 21, 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 66,554 | -0.19(-1.11%) |
Feb 20, 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 50,543 | -0.10(-0.58%) |
Feb 16, 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 57,165 | -0.23(-1.32%) |
Feb 15, 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 87,580 | +0.72(+4.31%) |
Feb 14, 2024 | 16.79 | 16.96 | 16.46 | 16.72 | 74,575 | +0.12(+0.72%) |
Feb 13, 2024 | 17.08 | 17.36 | 16.53 | 16.60 | 112,739 | -1.02(-5.79%) |
Feb 12, 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 98,202 | +0.31(+1.79%) |
Feb 09, 2024 | 17.20 | 17.41 | 17.04 | 17.31 | 104,549 | +0.16(+0.93%) |
Feb 08, 2024 | 16.88 | 17.30 | 16.88 | 17.15 | 62,378 | +0.16(+0.94%) |
Feb 07, 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 70,703 | -0.08(-0.47%) |
Feb 06, 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 77,275 | +0.03(+0.18%) |
Feb 05, 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 81,231 | -0.39(-2.24%) |
Feb 02, 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 65,695 | -0.14(-0.80%) |
Feb 01, 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 99,667 | -0.41(-2.28%) |
Jan 31, 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 100,870 | -0.97(-5.12%) |
Jan 30, 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 37,926 | -0.18(-0.94%) |
Jan 29, 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 45,757 | -0.12(-0.62%) |
Jan 26, 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 116,307 | -0.11(-0.57%) |
Jan 25, 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 81,543 | +0.30(+1.57%) |
Jan 24, 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 58,884 | +0.01(+0.05%) |
Jan 23, 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 82,872 | -0.31(-1.60%) |
Jan 22, 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 69,715 | +0.52(+2.76%) |
Jan 19, 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 88,919 | +0.15(+0.80%) |
Jan 18, 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 59,565 | +0.19(+1.03%) |
Jan 17, 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 44,430 | +0.09(+0.49%) |
Jan 16, 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 48,297 | -0.25(-1.34%) |
Jan 12, 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 55,289 | -0.01(-0.05%) |
Jan 11, 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 65,039 | -0.25(-1.32%) |
Jan 10, 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 60,198 | +0.14(+0.75%) |
Jan 09, 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 76,035 | -0.31(-1.65%) |
Jan 08, 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 56,810 | +0.11(+0.61%) |
Jan 05, 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 71,375 | -0.14(-0.73%) |
Jan 04, 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 75,705 | +0.07(+0.37%) |
Jan 03, 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 104,637 | -0.35(-1.80%) |