Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.01 | 16.96 | 16.88 | 16.92 | 795,589 | -0.01(-0.06%) |
Mar 27, 2024 | 16.75 | 17.05 | 16.57 | 16.93 | 1,183,396 | +0.31(+1.87%) |
Mar 26, 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 1,393,826 | -0.11(-0.66%) |
Mar 25, 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 1,421,227 | +0.02(+0.12%) |
Mar 22, 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 1,163,278 | -0.42(-2.45%) |
Mar 21, 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 1,950,626 | -0.10(-0.58%) |
Mar 20, 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 1,063,655 | +0.44(+2.62%) |
Mar 19, 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 1,276,316 | -0.03(-0.18%) |
Mar 18, 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 1,829,141 | +0.04(+0.24%) |
Mar 15, 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 1,750,754 | +0.04(+0.24%) |
Mar 14, 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 1,839,632 | -0.45(-2.62%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 1,461,970 | -0.29(-1.66%) |
Mar 12, 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 767,909 | -0.09(-0.51%) |
Mar 11, 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 1,295,108 | +0.21(+1.21%) |
Mar 08, 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 1,537,813 | +0.41(+2.42%) |
Mar 07, 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 1,616,465 | -0.04(-0.24%) |
Mar 06, 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 2,347,439 | -0.08(-0.47%) |
Mar 05, 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 1,717,366 | -0.06(-0.35%) |
Mar 04, 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 1,746,424 | -0.26(-1.50%) |
Mar 01, 2024 | 17.50 | 18.05 | 16.91 | 17.39 | 2,531,511 | -0.11(-0.63%) |
Feb 29, 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 1,844,166 | -0.24(-1.35%) |
Feb 28, 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 1,426,087 | -0.42(-2.31%) |
Feb 27, 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 843,614 | +0.21(+1.17%) |
Feb 26, 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 1,577,667 | -0.28(-1.54%) |
Feb 23, 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 1,589,766 | -0.30(-1.62%) |
Feb 22, 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 2,187,657 | +0.83(+4.69%) |
Feb 21, 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 1,893,116 | -0.77(-4.17%) |
Feb 20, 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 2,824,602 | +0.37(+2.04%) |
Feb 16, 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 5,898,316 | -1.18(-6.12%) |
Feb 15, 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 1,792,186 | +0.66(+3.54%) |
Feb 14, 2024 | 18.93 | 19.07 | 18.52 | 18.62 | 909,603 | -0.15(-0.80%) |
Feb 13, 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 1,367,437 | -0.38(-1.98%) |
Feb 12, 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 1,198,441 | +0.06(+0.31%) |
Feb 09, 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 1,645,182 | +0.03(+0.16%) |
Feb 08, 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 1,594,417 | -0.22(-1.14%) |
Feb 07, 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 1,122,346 | +0.06(+0.31%) |
Feb 06, 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 1,188,666 | +0.09(+0.47%) |
Feb 05, 2024 | 19.26 | 19.26 | 18.64 | 19.13 | 1,448,482 | -0.45(-2.30%) |
Feb 02, 2024 | 19.60 | 19.66 | 18.75 | 19.58 | 1,622,632 | -0.31(-1.56%) |
Feb 01, 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 1,140,307 | +0.19(+0.96%) |
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 1,237,868 | -0.35(-1.75%) |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 1,118,126 | -0.29(-1.43%) |
Jan 29, 2024 | 20.18 | 20.55 | 20.15 | 20.34 | 1,449,285 | +0.15(+0.74%) |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 1,702,401 | +0.61(+3.12%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 1,269,915 | +0.15(+0.77%) |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 1,148,072 | -0.10(-0.51%) |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 1,708,524 | +0.16(+0.83%) |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 1,603,198 | -0.03(-0.15%) |
Jan 19, 2024 | 19.17 | 19.57 | 18.89 | 19.40 | 1,973,272 | +0.41(+2.16%) |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 1,337,248 | +0.11(+0.58%) |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 1,284,007 | -0.04(-0.21%) |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 1,646,409 | -0.06(-0.32%) |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 1,270,055 | +0.35(+1.88%) |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 995,667 | +0.03(+0.16%) |
Jan 10, 2024 | 18.80 | 18.89 | 18.59 | 18.60 | 986,419 | -0.38(-2.00%) |
Jan 09, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 1,769,777 | +0.75(+4.11%) |
Jan 08, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 2,485,376 | +0.42(+2.36%) |
Jan 05, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 997,327 | +0.11(+0.62%) |
Jan 04, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 1,476,920 | +0.13(+0.74%) |
Jan 03, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 1,543,252 | -0.40(-2.23%) |