Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.62 | 17.81 | 17.62 | 17.78 | 56,711 | +0.21(+1.18%) |
Mar 27, 2024 | 17.27 | 17.57 | 17.27 | 17.57 | 83,642 | +0.48(+2.82%) |
Mar 26, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 56,043 | -0.16(-0.91%) |
Mar 25, 2024 | 17.22 | 17.38 | 17.22 | 17.25 | 49,298 | +0.03(+0.17%) |
Mar 22, 2024 | 17.66 | 17.67 | 17.22 | 17.22 | 66,403 | -0.39(-2.24%) |
Mar 21, 2024 | 17.47 | 17.63 | 17.47 | 17.61 | 40,733 | +0.23(+1.30%) |
Mar 20, 2024 | 17.06 | 17.44 | 16.97 | 17.39 | 57,141 | +0.29(+1.67%) |
Mar 19, 2024 | 17.01 | 17.18 | 16.98 | 17.10 | 52,669 | +0.06(+0.35%) |
Mar 18, 2024 | 17.13 | 17.15 | 17.02 | 17.04 | 45,559 | -0.04(-0.22%) |
Mar 15, 2024 | 16.95 | 17.12 | 16.93 | 17.08 | 58,438 | +0.10(+0.58%) |
Mar 14, 2024 | 17.26 | 17.26 | 16.83 | 16.98 | 57,533 | -0.31(-1.81%) |
Mar 13, 2024 | 17.27 | 17.48 | 17.25 | 17.29 | 58,725 | -0.03(-0.17%) |
Mar 12, 2024 | 17.34 | 17.40 | 17.16 | 17.32 | 67,546 | -0.03(-0.17%) |
Mar 11, 2024 | 17.39 | 17.46 | 17.27 | 17.35 | 90,030 | +0.00(+0.00%) |
Mar 08, 2024 | 17.35 | 17.54 | 17.28 | 17.35 | 198,765 | +0.16(+0.91%) |
Mar 07, 2024 | 17.25 | 17.31 | 17.11 | 17.20 | 58,687 | +0.06(+0.34%) |
Mar 06, 2024 | 17.21 | 17.25 | 17.04 | 17.14 | 118,192 | +0.08(+0.46%) |
Mar 05, 2024 | 17.17 | 17.30 | 17.03 | 17.06 | 941,097 | -0.17(-0.96%) |
Mar 04, 2024 | 17.11 | 17.24 | 16.93 | 17.23 | 119,269 | +0.11(+0.63%) |
Mar 01, 2024 | 16.93 | 17.12 | 16.77 | 17.12 | 62,709 | +0.19(+1.10%) |
Feb 29, 2024 | 17.07 | 17.13 | 16.88 | 16.93 | 50,579 | +0.08(+0.46%) |
Feb 28, 2024 | 16.84 | 17.02 | 16.65 | 16.85 | 45,577 | -0.04(-0.23%) |
Feb 27, 2024 | 16.87 | 17.01 | 16.87 | 16.89 | 48,765 | +0.14(+0.82%) |
Feb 26, 2024 | 17.06 | 17.13 | 16.71 | 16.76 | 73,824 | -0.32(-1.89%) |
Feb 23, 2024 | 17.21 | 17.22 | 17.02 | 17.08 | 58,652 | -0.08(-0.46%) |
Feb 22, 2024 | 17.25 | 17.25 | 17.02 | 17.16 | 85,988 | -0.01(-0.06%) |
Feb 21, 2024 | 17.13 | 17.26 | 17.07 | 17.17 | 171,310 | +0.01(+0.06%) |
Feb 20, 2024 | 17.26 | 17.26 | 17.08 | 17.16 | 75,266 | -0.17(-1.01%) |
Feb 16, 2024 | 17.30 | 17.42 | 17.02 | 17.33 | 41,616 | -0.17(-1.00%) |
Feb 15, 2024 | 17.22 | 17.51 | 17.22 | 17.51 | 63,234 | +0.49(+2.91%) |
Feb 14, 2024 | 17.08 | 17.17 | 16.92 | 17.01 | 57,757 | +0.05(+0.29%) |
Feb 13, 2024 | 17.15 | 17.15 | 16.77 | 16.96 | 115,816 | -0.66(-3.74%) |
Feb 12, 2024 | 17.41 | 17.69 | 17.37 | 17.62 | 44,092 | +0.27(+1.57%) |
Feb 09, 2024 | 17.36 | 17.36 | 17.09 | 17.35 | 34,170 | +0.02(+0.11%) |
Feb 08, 2024 | 17.08 | 17.37 | 17.02 | 17.33 | 85,269 | +0.31(+1.82%) |
Feb 07, 2024 | 17.18 | 17.18 | 16.96 | 17.02 | 35,896 | -0.09(-0.51%) |
Feb 06, 2024 | 17.07 | 17.25 | 17.01 | 17.11 | 40,228 | +0.07(+0.40%) |
Feb 05, 2024 | 17.20 | 17.20 | 16.94 | 17.04 | 101,513 | -0.39(-2.23%) |
Feb 02, 2024 | 17.53 | 17.56 | 17.24 | 17.43 | 73,592 | -0.33(-1.86%) |
Feb 01, 2024 | 17.65 | 17.76 | 17.24 | 17.76 | 80,391 | +0.23(+1.33%) |
Jan 31, 2024 | 17.97 | 18.06 | 17.51 | 17.53 | 78,438 | -0.45(-2.48%) |
Jan 30, 2024 | 18.10 | 18.10 | 17.90 | 17.97 | 38,339 | -0.17(-0.96%) |
Jan 29, 2024 | 18.07 | 18.15 | 17.90 | 18.15 | 42,384 | +0.15(+0.81%) |
Jan 26, 2024 | 18.07 | 18.18 | 17.97 | 18.00 | 37,846 | +0.01(+0.05%) |
Jan 25, 2024 | 17.95 | 18.08 | 17.88 | 17.99 | 60,535 | +0.25(+1.42%) |
Jan 24, 2024 | 18.20 | 18.20 | 17.71 | 17.74 | 76,195 | -0.23(-1.30%) |
Jan 23, 2024 | 18.25 | 18.34 | 17.86 | 17.97 | 62,631 | -0.16(-0.86%) |
Jan 22, 2024 | 18.16 | 18.26 | 17.99 | 18.13 | 131,261 | +0.17(+0.93%) |
Jan 19, 2024 | 17.77 | 17.97 | 17.56 | 17.96 | 162,600 | +0.31(+1.75%) |
Jan 18, 2024 | 17.86 | 17.89 | 17.49 | 17.65 | 37,587 | -0.11(-0.60%) |
Jan 17, 2024 | 18.00 | 18.10 | 17.51 | 17.76 | 109,998 | -0.44(-2.43%) |
Jan 16, 2024 | 18.31 | 18.35 | 18.14 | 18.20 | 99,548 | -0.25(-1.36%) |
Jan 12, 2024 | 18.56 | 18.75 | 18.40 | 18.45 | 53,507 | +0.06(+0.31%) |
Jan 11, 2024 | 18.79 | 18.79 | 18.25 | 18.39 | 112,039 | -0.72(-3.78%) |
Jan 10, 2024 | 19.02 | 19.19 | 18.99 | 19.12 | 132,572 | +0.13(+0.71%) |
Jan 09, 2024 | 19.08 | 19.09 | 18.89 | 18.98 | 46,696 | -0.27(-1.40%) |
Jan 08, 2024 | 19.05 | 19.34 | 18.94 | 19.25 | 77,213 | +0.24(+1.27%) |
Jan 05, 2024 | 18.98 | 19.25 | 18.76 | 19.01 | 41,367 | -0.05(-0.25%) |
Jan 04, 2024 | 19.07 | 19.23 | 18.95 | 19.06 | 49,207 | +0.01(+0.05%) |
Jan 03, 2024 | 19.44 | 19.44 | 18.98 | 19.05 | 69,983 | -0.51(-2.61%) |