Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 18.34 | 18.39 | 18.28 | 18.37 | 985,473 | +0.15(+0.82%) |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 934,662 | -0.03(-0.16%) |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 2,352,248 | -0.05(-0.27%) |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 699,455 | -0.24(-1.29%) |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 931,067 | +0.22(+1.20%) |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 842,451 | +0.26(+1.44%) |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 592,816 | +0.03(+0.17%) |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 714,445 | -0.04(-0.22%) |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 1,191,090 | +0.07(+0.39%) |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 691,490 | -0.25(-1.37%) |
Mar 13, 2024 | 18.26 | 18.38 | 18.21 | 18.25 | 612,655 | +0.02(+0.11%) |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 549,416 | +0.08(+0.44%) |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 864,025 | +0.04(+0.22%) |
Mar 08, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 914,924 | -0.04(-0.22%) |
Mar 07, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 4,367,270 | -0.25(-1.36%) |
Mar 06, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 1,529,314 | +0.24(+1.32%) |
Mar 05, 2024 | 18.13 | 18.25 | 18.05 | 18.16 | 823,493 | -0.03(-0.16%) |
Mar 04, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 900,060 | +0.15(+0.83%) |
Mar 01, 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 708,262 | -0.02(-0.11%) |
Feb 29, 2024 | 17.91 | 18.09 | 17.82 | 18.06 | 994,064 | +0.15(+0.84%) |
Feb 28, 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 956,801 | -0.29(-1.59%) |
Feb 27, 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 1,589,059 | -0.09(-0.49%) |
Feb 26, 2024 | 18.21 | 18.38 | 18.17 | 18.29 | 1,148,509 | +0.14(+0.75%) |
Feb 23, 2024 | 18.31 | 18.40 | 18.14 | 18.15 | 1,021,219 | -0.09(-0.48%) |
Feb 22, 2024 | 18.12 | 18.26 | 18.05 | 18.24 | 954,018 | +0.26(+1.46%) |
Feb 21, 2024 | 18.00 | 18.10 | 17.88 | 17.98 | 1,217,352 | -0.02(-0.11%) |
Feb 20, 2024 | 18.01 | 18.13 | 17.90 | 18.00 | 1,532,180 | -0.13(-0.70%) |
Feb 16, 2024 | 17.54 | 18.17 | 17.51 | 18.12 | 2,365,882 | +0.84(+4.85%) |
Feb 15, 2024 | 17.15 | 17.41 | 17.15 | 17.29 | 1,248,183 | +0.20(+1.20%) |
Feb 14, 2024 | 17.12 | 17.27 | 17.00 | 17.08 | 1,192,198 | +0.08(+0.46%) |
Feb 13, 2024 | 16.92 | 17.16 | 16.80 | 17.00 | 861,440 | -0.07(-0.40%) |
Feb 12, 2024 | 16.86 | 17.14 | 16.80 | 17.07 | 601,886 | +0.22(+1.33%) |
Feb 09, 2024 | 16.73 | 16.87 | 16.68 | 16.85 | 562,249 | +0.12(+0.70%) |
Feb 08, 2024 | 16.67 | 16.76 | 16.56 | 16.73 | 482,696 | +0.08(+0.47%) |
Feb 07, 2024 | 16.59 | 16.71 | 16.53 | 16.65 | 578,515 | +0.01(+0.06%) |
Feb 06, 2024 | 16.76 | 16.81 | 16.59 | 16.64 | 590,724 | -0.15(-0.87%) |
Feb 05, 2024 | 16.76 | 16.85 | 16.59 | 16.79 | 615,017 | -0.05(-0.29%) |
Feb 02, 2024 | 16.66 | 16.93 | 16.63 | 16.84 | 566,017 | +0.09(+0.52%) |
Feb 01, 2024 | 16.93 | 16.98 | 16.29 | 16.75 | 985,761 | -0.12(-0.69%) |
Jan 31, 2024 | 17.30 | 17.46 | 16.83 | 16.87 | 1,039,162 | -0.48(-2.75%) |
Jan 30, 2024 | 17.20 | 17.37 | 17.19 | 17.34 | 590,990 | +0.16(+0.91%) |
Jan 29, 2024 | 17.14 | 17.20 | 17.03 | 17.19 | 599,232 | +0.08(+0.46%) |
Jan 26, 2024 | 16.91 | 17.15 | 16.91 | 17.11 | 943,597 | +0.21(+1.27%) |
Jan 25, 2024 | 16.84 | 16.91 | 16.78 | 16.90 | 508,633 | +0.17(+0.99%) |
Jan 24, 2024 | 17.01 | 17.01 | 16.72 | 16.73 | 715,776 | -0.19(-1.15%) |
Jan 23, 2024 | 16.82 | 16.95 | 16.74 | 16.93 | 581,640 | +0.07(+0.40%) |
Jan 22, 2024 | 16.57 | 16.90 | 16.57 | 16.86 | 852,872 | +0.31(+1.88%) |
Jan 19, 2024 | 16.57 | 16.61 | 16.43 | 16.55 | 567,657 | +0.05(+0.30%) |
Jan 18, 2024 | 16.52 | 16.59 | 16.35 | 16.50 | 686,605 | +0.01(+0.06%) |
Jan 17, 2024 | 16.39 | 16.51 | 16.29 | 16.49 | 671,349 | -0.03(-0.18%) |
Jan 16, 2024 | 16.84 | 16.95 | 16.43 | 16.52 | 1,695,904 | -0.61(-3.58%) |
Jan 12, 2024 | 17.07 | 17.20 | 17.04 | 17.13 | 639,305 | +0.10(+0.57%) |
Jan 11, 2024 | 17.04 | 17.04 | 16.57 | 17.03 | 916,521 | +0.03(+0.17%) |
Jan 10, 2024 | 16.91 | 17.07 | 16.91 | 17.00 | 858,290 | +0.05(+0.29%) |
Jan 09, 2024 | 16.91 | 17.06 | 16.87 | 16.95 | 728,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.84 | 17.05 | 16.76 | 16.98 | 1,132,706 | +0.20(+1.22%) |
Jan 05, 2024 | 16.66 | 16.87 | 16.63 | 16.78 | 948,488 | +0.11(+0.64%) |
Jan 04, 2024 | 16.24 | 16.79 | 16.24 | 16.67 | 971,093 | +0.43(+2.64%) |
Jan 03, 2024 | 16.24 | 16.30 | 16.12 | 16.24 | 589,789 | -0.06(-0.36%) |