Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.58 | 17.59 | 17.58 | 17.57 | 2,724,287 | -0.02(-0.11%) |
Mar 27, 2024 | 17.59 | 17.59 | 17.54 | 17.59 | 3,218,160 | +0.06(+0.34%) |
Mar 26, 2024 | 17.58 | 17.59 | 17.53 | 17.53 | 3,694,855 | -0.03(-0.17%) |
Mar 25, 2024 | 17.54 | 17.57 | 17.52 | 17.56 | 2,478,180 | -0.01(-0.06%) |
Mar 22, 2024 | 17.56 | 17.57 | 17.53 | 17.57 | 2,180,744 | +0.02(+0.11%) |
Mar 21, 2024 | 17.56 | 17.58 | 17.53 | 17.55 | 2,684,916 | +0.05(+0.28%) |
Mar 20, 2024 | 17.42 | 17.51 | 17.39 | 17.50 | 4,105,964 | +0.08(+0.45%) |
Mar 19, 2024 | 17.35 | 17.42 | 17.30 | 17.42 | 4,878,805 | +0.03(+0.17%) |
Mar 18, 2024 | 17.41 | 17.43 | 17.38 | 17.39 | 4,016,766 | +0.09(+0.50%) |
Mar 15, 2024 | 17.42 | 17.44 | 17.27 | 17.30 | 7,528,730 | -0.17(-1.00%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.39 | 17.48 | 3,728,021 | +0.01(+0.06%) |
Mar 13, 2024 | 17.47 | 17.47 | 17.46 | 17.47 | 3,674,213 | +0.01(+0.06%) |
Mar 12, 2024 | 17.42 | 17.47 | 17.40 | 17.46 | 2,727,414 | +0.08(+0.45%) |
Mar 11, 2024 | 17.39 | 17.41 | 17.34 | 17.38 | 4,715,038 | -0.02(-0.11%) |
Mar 08, 2024 | 17.42 | 17.45 | 17.37 | 17.40 | 5,001,794 | -0.01(-0.06%) |
Mar 07, 2024 | 17.41 | 17.43 | 17.38 | 17.41 | 3,292,549 | +0.04(+0.22%) |
Mar 06, 2024 | 17.39 | 17.39 | 17.33 | 17.37 | 3,725,785 | +0.05(+0.28%) |
Mar 05, 2024 | 17.37 | 17.37 | 17.29 | 17.32 | 4,126,106 | -0.08(-0.45%) |
Mar 04, 2024 | 17.40 | 17.41 | 17.39 | 17.40 | 3,431,165 | +0.00(+0.00%) |
Mar 01, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 3,231,844 | +0.06(+0.34%) |
Feb 29, 2024 | 17.31 | 17.35 | 17.29 | 17.34 | 4,109,618 | +0.06(+0.34%) |
Feb 28, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 3,141,283 | -0.03(-0.17%) |
Feb 27, 2024 | 17.29 | 17.31 | 17.27 | 17.31 | 3,213,517 | +0.03(+0.17%) |
Feb 26, 2024 | 17.28 | 17.30 | 17.27 | 17.29 | 2,954,682 | +0.01(+0.06%) |
Feb 23, 2024 | 17.27 | 17.30 | 17.24 | 17.28 | 3,662,991 | +0.01(+0.06%) |
Feb 22, 2024 | 17.19 | 17.27 | 17.18 | 17.27 | 4,635,848 | +0.26(+1.54%) |
Feb 21, 2024 | 16.98 | 17.00 | 16.90 | 17.00 | 4,606,100 | -0.03(-0.17%) |
Feb 20, 2024 | 17.09 | 17.10 | 16.95 | 17.03 | 6,382,315 | -0.08(-0.47%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.03 | 17.11 | 6,111,063 | -0.09(-0.50%) |
Feb 15, 2024 | 17.22 | 17.22 | 17.18 | 17.20 | 3,017,625 | +0.00(+0.00%) |
Feb 14, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 2,493,378 | +0.02(+0.11%) |
Feb 13, 2024 | 17.17 | 17.19 | 17.16 | 17.18 | 4,019,374 | +0.00(+0.00%) |
Feb 12, 2024 | 17.18 | 17.19 | 17.17 | 17.18 | 2,528,604 | +0.01(+0.06%) |
Feb 09, 2024 | 17.18 | 17.18 | 17.16 | 17.17 | 2,477,075 | +0.00(+0.00%) |
Feb 08, 2024 | 17.15 | 17.17 | 17.15 | 17.17 | 3,107,543 | +0.02(+0.11%) |
Feb 07, 2024 | 17.15 | 17.15 | 17.14 | 17.15 | 1,921,197 | +0.02(+0.11%) |
Feb 06, 2024 | 17.14 | 17.15 | 17.10 | 17.13 | 2,031,292 | +0.01(+0.06%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.09 | 17.12 | 3,281,824 | +0.01(+0.06%) |
Feb 02, 2024 | 17.07 | 17.11 | 17.06 | 17.11 | 2,846,040 | +0.08(+0.45%) |
Feb 01, 2024 | 17.00 | 17.05 | 16.97 | 17.04 | 3,758,628 | +0.10(+0.57%) |
Jan 31, 2024 | 17.02 | 17.04 | 16.94 | 16.94 | 4,443,725 | -0.10(-0.56%) |
Jan 30, 2024 | 17.07 | 17.08 | 17.04 | 17.04 | 2,367,487 | -0.02(-0.11%) |
Jan 29, 2024 | 17.05 | 17.07 | 17.02 | 17.06 | 2,582,394 | +0.04(+0.23%) |
Jan 26, 2024 | 17.02 | 17.04 | 17.01 | 17.02 | 2,394,139 | +0.00(+0.00%) |
Jan 25, 2024 | 17.03 | 17.05 | 17.00 | 17.02 | 2,491,827 | -0.01(-0.06%) |
Jan 24, 2024 | 17.02 | 17.05 | 17.01 | 17.03 | 3,155,850 | +0.04(+0.23%) |
Jan 23, 2024 | 16.96 | 16.99 | 16.94 | 16.99 | 2,518,643 | +0.03(+0.17%) |
Jan 22, 2024 | 16.97 | 16.99 | 16.94 | 16.96 | 3,209,059 | +0.02(+0.11%) |
Jan 19, 2024 | 16.77 | 16.94 | 16.76 | 16.94 | 4,681,112 | +0.24(+1.42%) |
Jan 18, 2024 | 16.67 | 16.72 | 16.67 | 16.70 | 2,509,192 | +0.06(+0.34%) |
Jan 17, 2024 | 16.63 | 16.65 | 16.55 | 16.65 | 2,554,243 | -0.01(-0.06%) |
Jan 16, 2024 | 16.63 | 16.67 | 16.62 | 16.66 | 2,533,479 | +0.01(+0.06%) |
Jan 12, 2024 | 16.62 | 16.66 | 16.62 | 16.65 | 2,230,542 | +0.03(+0.17%) |
Jan 11, 2024 | 16.61 | 16.64 | 16.54 | 16.62 | 2,398,015 | +0.04(+0.23%) |
Jan 10, 2024 | 16.56 | 16.60 | 16.55 | 16.58 | 2,646,041 | +0.03(+0.17%) |
Jan 09, 2024 | 16.47 | 16.56 | 16.46 | 16.55 | 2,343,551 | +0.02(+0.11%) |
Jan 08, 2024 | 16.35 | 16.53 | 16.32 | 16.53 | 3,197,489 | +0.23(+1.40%) |
Jan 05, 2024 | 16.27 | 16.37 | 16.25 | 16.30 | 2,987,732 | +0.04(+0.23%) |
Jan 04, 2024 | 16.27 | 16.36 | 16.24 | 16.27 | 4,031,957 | -0.04(-0.23%) |
Jan 03, 2024 | 16.35 | 16.37 | 16.30 | 16.30 | 4,088,468 | -0.10(-0.58%) |