Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.87 | 17.22 | 16.87 | 17.22 | 408,267 | +0.31(+1.83%) |
Mar 27, 2024 | 16.89 | 17.01 | 16.66 | 16.91 | 97,554 | +0.21(+1.25%) |
Mar 26, 2024 | 16.84 | 16.90 | 16.62 | 16.70 | 97,629 | -0.03(-0.18%) |
Mar 25, 2024 | 16.78 | 16.78 | 16.24 | 16.73 | 105,878 | +0.04(+0.24%) |
Mar 22, 2024 | 17.09 | 17.12 | 16.67 | 16.69 | 144,639 | -0.72(-4.12%) |
Mar 21, 2024 | 17.32 | 17.47 | 17.15 | 17.41 | 78,059 | +0.17(+0.98%) |
Mar 20, 2024 | 16.80 | 17.33 | 16.74 | 17.24 | 78,220 | +0.35(+2.07%) |
Mar 19, 2024 | 16.72 | 16.91 | 16.69 | 16.89 | 44,006 | +0.20(+1.19%) |
Mar 18, 2024 | 17.21 | 17.21 | 16.69 | 16.69 | 70,544 | -0.45(-2.62%) |
Mar 15, 2024 | 16.85 | 17.22 | 16.83 | 17.14 | 190,922 | +0.18(+1.06%) |
Mar 14, 2024 | 16.97 | 17.00 | 16.83 | 16.96 | 80,441 | -0.07(-0.41%) |
Mar 13, 2024 | 16.96 | 17.20 | 16.92 | 17.03 | 66,801 | -0.02(-0.12%) |
Mar 12, 2024 | 16.64 | 17.08 | 16.49 | 17.05 | 59,495 | +0.44(+2.64%) |
Mar 11, 2024 | 16.69 | 16.75 | 16.53 | 16.61 | 44,900 | -0.23(-1.36%) |
Mar 08, 2024 | 16.65 | 17.09 | 16.60 | 16.84 | 106,227 | +0.25(+1.50%) |
Mar 07, 2024 | 17.30 | 17.39 | 16.47 | 16.59 | 238,375 | -0.52(-3.02%) |
Mar 06, 2024 | 17.17 | 17.18 | 16.65 | 17.11 | 97,776 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.22 | 16.59 | 17.07 | 85,433 | +0.35(+2.08%) |
Mar 04, 2024 | 17.43 | 17.50 | 16.66 | 16.72 | 115,597 | -0.74(-4.26%) |
Mar 01, 2024 | 17.37 | 17.72 | 17.22 | 17.47 | 84,928 | +0.08(+0.46%) |
Feb 29, 2024 | 18.26 | 18.26 | 17.01 | 17.39 | 135,703 | -0.16(-0.91%) |
Feb 28, 2024 | 17.49 | 17.79 | 17.38 | 17.55 | 78,085 | -0.08(-0.45%) |
Feb 27, 2024 | 17.42 | 17.66 | 17.41 | 17.62 | 64,701 | +0.30(+1.72%) |
Feb 26, 2024 | 17.06 | 17.40 | 17.06 | 17.33 | 60,510 | +0.20(+1.16%) |
Feb 23, 2024 | 16.87 | 17.18 | 16.84 | 17.13 | 67,055 | +0.25(+1.47%) |
Feb 22, 2024 | 16.91 | 17.11 | 16.78 | 16.88 | 88,191 | -0.02(-0.12%) |
Feb 21, 2024 | 16.69 | 17.02 | 16.62 | 16.90 | 80,422 | +0.25(+1.49%) |
Feb 20, 2024 | 16.43 | 17.05 | 16.41 | 16.65 | 156,505 | +0.12(+0.72%) |
Feb 16, 2024 | 16.72 | 16.72 | 16.43 | 16.53 | 89,269 | -0.23(-1.36%) |
Feb 15, 2024 | 16.61 | 16.87 | 16.45 | 16.76 | 86,010 | +0.19(+1.14%) |
Feb 14, 2024 | 16.29 | 16.64 | 16.18 | 16.57 | 76,777 | +0.38(+2.33%) |
Feb 13, 2024 | 16.29 | 16.49 | 16.12 | 16.19 | 157,124 | -0.48(-2.86%) |
Feb 12, 2024 | 16.88 | 16.89 | 16.52 | 16.67 | 127,960 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 16.74 | 15.97 | 16.67 | 173,241 | +0.34(+2.07%) |
Feb 08, 2024 | 16.39 | 16.69 | 16.29 | 16.33 | 156,473 | -0.10(-0.60%) |
Feb 07, 2024 | 16.69 | 16.69 | 14.85 | 16.43 | 511,602 | -2.16(-11.64%) |
Feb 06, 2024 | 18.41 | 18.67 | 18.41 | 18.60 | 67,121 | +0.15(+0.81%) |
Feb 05, 2024 | 18.84 | 18.89 | 18.27 | 18.45 | 112,508 | -0.59(-3.08%) |
Feb 02, 2024 | 18.76 | 19.20 | 18.76 | 19.03 | 70,554 | +0.10(+0.52%) |
Feb 01, 2024 | 18.84 | 19.25 | 18.56 | 18.94 | 117,847 | +0.14(+0.74%) |
Jan 31, 2024 | 19.76 | 20.09 | 18.76 | 18.80 | 142,319 | -1.04(-5.26%) |
Jan 30, 2024 | 19.61 | 20.06 | 19.35 | 19.84 | 131,075 | +0.43(+2.20%) |
Jan 29, 2024 | 18.66 | 19.54 | 18.40 | 19.41 | 210,176 | +0.41(+2.14%) |
Jan 26, 2024 | 19.35 | 19.43 | 19.00 | 19.00 | 54,156 | -0.23(-1.19%) |
Jan 25, 2024 | 19.01 | 19.24 | 18.73 | 19.23 | 146,226 | +0.44(+2.32%) |
Jan 24, 2024 | 19.30 | 19.33 | 18.77 | 18.80 | 232,454 | -0.36(-1.87%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.13 | 19.15 | 125,318 | -0.04(-0.21%) |
Jan 22, 2024 | 19.48 | 19.74 | 19.07 | 19.19 | 79,429 | -0.25(-1.28%) |
Jan 19, 2024 | 19.94 | 19.94 | 19.32 | 19.44 | 74,917 | -0.29(-1.46%) |
Jan 18, 2024 | 18.91 | 19.74 | 18.91 | 19.73 | 87,538 | +0.81(+4.30%) |
Jan 17, 2024 | 18.73 | 19.07 | 18.53 | 18.92 | 166,631 | +0.00(+0.00%) |
Jan 16, 2024 | 20.38 | 20.48 | 18.88 | 18.92 | 165,408 | -1.46(-7.16%) |
Jan 12, 2024 | 20.43 | 20.65 | 19.96 | 20.38 | 172,470 | -0.05(-0.24%) |
Jan 11, 2024 | 19.42 | 20.47 | 19.31 | 20.42 | 253,644 | +0.92(+4.74%) |
Jan 10, 2024 | 19.14 | 19.64 | 18.92 | 19.50 | 157,240 | +0.43(+2.24%) |
Jan 09, 2024 | 19.86 | 19.86 | 18.84 | 19.07 | 154,253 | -0.88(-4.43%) |
Jan 08, 2024 | 18.35 | 20.01 | 18.33 | 19.96 | 285,871 | +1.55(+8.41%) |
Jan 05, 2024 | 18.54 | 18.75 | 18.29 | 18.41 | 123,212 | -0.24(-1.28%) |
Jan 04, 2024 | 18.67 | 19.03 | 18.59 | 18.65 | 74,510 | +0.11(+0.59%) |
Jan 03, 2024 | 18.65 | 18.91 | 18.51 | 18.54 | 67,904 | -0.06(-0.32%) |