Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.56 | 16.61 | 16.54 | 16.54 | 4,532 | -0.10(-0.57%) |
Mar 27, 2024 | 16.66 | 16.66 | 16.60 | 16.63 | 1,750 | -0.04(-0.27%) |
Mar 26, 2024 | 16.70 | 16.71 | 16.66 | 16.68 | 1,776 | -0.02(-0.10%) |
Mar 25, 2024 | 16.85 | 16.85 | 16.69 | 16.69 | 2,889 | -0.16(-0.95%) |
Mar 22, 2024 | 16.90 | 16.90 | 16.82 | 16.85 | 3,186 | -0.23(-1.37%) |
Mar 21, 2024 | 17.00 | 17.12 | 17.00 | 17.09 | 3,170 | +0.14(+0.85%) |
Mar 20, 2024 | 16.94 | 16.96 | 16.90 | 16.94 | 1,897 | -0.06(-0.38%) |
Mar 19, 2024 | 17.05 | 17.05 | 16.90 | 17.01 | 2,694 | -0.16(-0.95%) |
Mar 18, 2024 | 17.38 | 17.38 | 17.12 | 17.17 | 2,727 | -0.23(-1.30%) |
Mar 15, 2024 | 17.41 | 17.43 | 17.39 | 17.39 | 2,551 | -0.06(-0.32%) |
Mar 14, 2024 | 17.74 | 17.74 | 17.38 | 17.45 | 2,100 | -0.35(-1.99%) |
Mar 13, 2024 | 17.77 | 17.80 | 17.77 | 17.80 | 595 | +0.10(+0.55%) |
Mar 12, 2024 | 17.55 | 17.71 | 17.53 | 17.71 | 5,417 | +0.32(+1.83%) |
Mar 11, 2024 | 17.32 | 17.41 | 17.32 | 17.39 | 3,142 | +0.31(+1.81%) |
Mar 08, 2024 | 17.08 | 17.08 | 17.02 | 17.08 | 1,991 | +0.12(+0.68%) |
Mar 07, 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 465 | +0.05(+0.28%) |
Mar 06, 2024 | 16.97 | 16.97 | 16.86 | 16.92 | 466 | +0.11(+0.67%) |
Mar 05, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 1,931 | -0.26(-1.52%) |
Mar 04, 2024 | 17.08 | 17.09 | 17.07 | 17.07 | 1,552 | -0.06(-0.37%) |
Mar 01, 2024 | 17.04 | 17.27 | 17.00 | 17.13 | 7,266 | -0.00(-0.01%) |
Feb 29, 2024 | 17.14 | 17.14 | 17.05 | 17.13 | 2,524 | +0.02(+0.12%) |
Feb 28, 2024 | 17.01 | 17.11 | 16.98 | 17.11 | 695 | -0.16(-0.93%) |
Feb 27, 2024 | 17.36 | 17.36 | 17.26 | 17.27 | 1,821 | -0.05(-0.27%) |
Feb 26, 2024 | 17.36 | 17.36 | 17.32 | 17.32 | 2,475 | -0.08(-0.44%) |
Feb 23, 2024 | 17.42 | 17.42 | 17.36 | 17.39 | 4,620 | -0.02(-0.09%) |
Feb 22, 2024 | 17.45 | 17.45 | 17.31 | 17.41 | 1,232 | +0.07(+0.41%) |
Feb 21, 2024 | 17.41 | 17.42 | 17.23 | 17.34 | 7,230 | +0.40(+2.39%) |
Feb 20, 2024 | 17.09 | 17.09 | 16.93 | 16.93 | 3,354 | -0.17(-0.97%) |
Feb 16, 2024 | 17.17 | 17.18 | 17.10 | 17.10 | 4,053 | +0.20(+1.19%) |
Feb 15, 2024 | 16.87 | 16.90 | 16.87 | 16.90 | 1,090 | +0.14(+0.84%) |
Feb 14, 2024 | 16.73 | 16.81 | 16.68 | 16.76 | 2,113 | +0.12(+0.73%) |
Feb 13, 2024 | 16.75 | 16.75 | 16.62 | 16.64 | 1,522 | -0.36(-2.13%) |
Feb 12, 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 1,051 | +0.29(+1.73%) |
Feb 09, 2024 | 16.59 | 16.74 | 16.59 | 16.71 | 1,099 | +0.08(+0.48%) |
Feb 08, 2024 | 16.61 | 16.67 | 16.61 | 16.63 | 2,468 | -0.23(-1.36%) |
Feb 07, 2024 | 16.89 | 16.89 | 16.79 | 16.86 | 1,184 | -0.03(-0.18%) |
Feb 06, 2024 | 16.81 | 16.90 | 16.81 | 16.89 | 1,416 | +0.46(+2.83%) |
Feb 05, 2024 | 16.34 | 16.43 | 16.34 | 16.43 | 269 | +0.09(+0.53%) |
Feb 02, 2024 | 16.48 | 16.48 | 16.20 | 16.34 | 5,631 | -0.22(-1.35%) |
Feb 01, 2024 | 16.40 | 16.56 | 16.40 | 16.56 | 1,161 | +0.25(+1.53%) |
Jan 31, 2024 | 16.37 | 16.37 | 16.28 | 16.32 | 8,975 | -0.20(-1.22%) |
Jan 30, 2024 | 16.40 | 16.60 | 16.39 | 16.52 | 16,609 | -0.26(-1.56%) |
Jan 29, 2024 | 16.76 | 16.78 | 16.63 | 16.78 | 9,015 | -0.28(-1.67%) |
Jan 26, 2024 | 16.94 | 17.07 | 16.94 | 17.06 | 2,556 | +0.09(+0.55%) |
Jan 25, 2024 | 17.14 | 17.14 | 16.86 | 16.97 | 5,470 | -0.09(-0.52%) |
Jan 24, 2024 | 17.25 | 17.26 | 17.01 | 17.06 | 13,336 | +0.43(+2.59%) |
Jan 23, 2024 | 16.53 | 16.63 | 16.42 | 16.63 | 17,058 | +0.46(+2.81%) |
Jan 22, 2024 | 16.24 | 16.25 | 16.08 | 16.17 | 13,579 | -0.36(-2.19%) |
Jan 19, 2024 | 16.32 | 16.54 | 16.30 | 16.54 | 3,293 | +0.11(+0.67%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.30 | 16.43 | 6,950 | +0.06(+0.35%) |
Jan 17, 2024 | 16.43 | 16.43 | 16.25 | 16.37 | 7,778 | -0.46(-2.73%) |
Jan 16, 2024 | 17.18 | 17.02 | 16.83 | 16.83 | 9,997 | -0.48(-2.77%) |
Jan 12, 2024 | 17.28 | 17.31 | 17.28 | 17.31 | 1,246 | +0.15(+0.85%) |
Jan 11, 2024 | 17.26 | 17.26 | 17.16 | 17.16 | 518 | +0.04(+0.26%) |
Jan 10, 2024 | 17.01 | 17.12 | 17.01 | 17.12 | 989 | +0.01(+0.05%) |
Jan 09, 2024 | 17.10 | 17.13 | 17.06 | 17.11 | 1,844 | -0.21(-1.20%) |
Jan 08, 2024 | 17.31 | 17.32 | 17.18 | 17.32 | 3,528 | -0.11(-0.66%) |
Jan 05, 2024 | 17.42 | 17.52 | 17.30 | 17.43 | 6,472 | -0.02(-0.13%) |
Jan 04, 2024 | 17.56 | 17.57 | 17.40 | 17.46 | 5,306 | -0.18(-1.03%) |
Jan 03, 2024 | 17.55 | 17.72 | 17.55 | 17.64 | 2,495 | -0.17(-0.95%) |