Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.65 | 17.70 | 17.60 | 17.62 | 43,839 | -0.18(-1.01%) |
Mar 27, 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 60,024 | +0.07(+0.39%) |
Mar 26, 2024 | 17.81 | 17.81 | 17.72 | 17.73 | 85,184 | -0.13(-0.76%) |
Mar 25, 2024 | 17.92 | 18.04 | 17.84 | 17.86 | 60,705 | -0.17(-0.92%) |
Mar 22, 2024 | 18.00 | 18.10 | 17.99 | 18.03 | 43,439 | +0.13(+0.73%) |
Mar 21, 2024 | 18.25 | 18.25 | 17.90 | 17.90 | 35,531 | +0.08(+0.45%) |
Mar 20, 2024 | 17.62 | 17.82 | 17.54 | 17.82 | 49,878 | +0.27(+1.56%) |
Mar 19, 2024 | 17.31 | 17.63 | 17.31 | 17.55 | 99,845 | +0.38(+2.22%) |
Mar 18, 2024 | 17.35 | 17.35 | 17.12 | 17.16 | 65,188 | -0.34(-1.91%) |
Mar 15, 2024 | 17.57 | 17.64 | 17.45 | 17.50 | 107,486 | -0.13(-0.74%) |
Mar 14, 2024 | 18.07 | 18.07 | 17.56 | 17.63 | 211,347 | -0.76(-4.13%) |
Mar 13, 2024 | 18.34 | 18.42 | 18.32 | 18.39 | 15,688 | -0.16(-0.88%) |
Mar 12, 2024 | 18.71 | 18.71 | 18.52 | 18.55 | 27,141 | -0.23(-1.20%) |
Mar 11, 2024 | 18.74 | 18.81 | 18.63 | 18.78 | 49,480 | +0.02(+0.11%) |
Mar 08, 2024 | 18.86 | 19.02 | 18.75 | 18.76 | 38,207 | -0.12(-0.66%) |
Mar 07, 2024 | 18.96 | 19.06 | 18.85 | 18.89 | 46,586 | +0.57(+3.08%) |
Mar 06, 2024 | 18.60 | 18.60 | 18.32 | 18.32 | 43,053 | -0.18(-0.97%) |
Mar 05, 2024 | 18.27 | 18.75 | 18.24 | 18.50 | 58,496 | +0.46(+2.55%) |
Mar 04, 2024 | 17.94 | 18.09 | 17.88 | 18.04 | 57,562 | -0.11(-0.61%) |
Mar 01, 2024 | 17.96 | 18.24 | 17.90 | 18.15 | 38,853 | -0.10(-0.55%) |
Feb 29, 2024 | 17.98 | 18.37 | 17.80 | 18.25 | 99,899 | +0.33(+1.84%) |
Feb 28, 2024 | 17.98 | 18.00 | 17.78 | 17.92 | 32,858 | -0.68(-3.64%) |
Feb 27, 2024 | 18.62 | 18.65 | 18.50 | 18.60 | 42,572 | -0.06(-0.34%) |
Feb 26, 2024 | 18.64 | 18.71 | 18.53 | 18.66 | 68,452 | +0.20(+1.08%) |
Feb 23, 2024 | 18.31 | 18.46 | 18.31 | 18.46 | 72,714 | +0.05(+0.27%) |
Feb 22, 2024 | 18.47 | 18.49 | 18.30 | 18.41 | 61,203 | +0.28(+1.54%) |
Feb 21, 2024 | 18.20 | 18.35 | 18.04 | 18.13 | 174,112 | +0.17(+0.95%) |
Feb 20, 2024 | 17.97 | 18.05 | 17.86 | 17.96 | 92,816 | +0.24(+1.35%) |
Feb 16, 2024 | 17.68 | 17.84 | 17.67 | 17.72 | 33,401 | -0.21(-1.14%) |
Feb 15, 2024 | 17.71 | 17.97 | 17.71 | 17.93 | 45,186 | +0.21(+1.16%) |
Feb 14, 2024 | 17.73 | 17.74 | 17.51 | 17.72 | 270,833 | +0.37(+2.13%) |
Feb 13, 2024 | 17.33 | 17.47 | 17.26 | 17.35 | 83,241 | -0.72(-3.98%) |
Feb 12, 2024 | 18.01 | 18.09 | 18.00 | 18.07 | 74,658 | +0.27(+1.52%) |
Feb 09, 2024 | 17.78 | 17.87 | 17.71 | 17.80 | 38,556 | -0.22(-1.22%) |
Feb 08, 2024 | 18.08 | 18.11 | 17.98 | 18.02 | 259,212 | +0.16(+0.90%) |
Feb 07, 2024 | 17.87 | 17.98 | 17.81 | 17.86 | 42,831 | -0.25(-1.38%) |
Feb 06, 2024 | 17.96 | 18.18 | 17.96 | 18.11 | 66,743 | -0.08(-0.44%) |
Feb 05, 2024 | 18.29 | 18.30 | 18.01 | 18.19 | 59,597 | -0.52(-2.78%) |
Feb 02, 2024 | 18.68 | 18.75 | 18.60 | 18.71 | 28,146 | -0.68(-3.51%) |
Feb 01, 2024 | 19.27 | 19.39 | 19.15 | 19.39 | 76,659 | +0.24(+1.25%) |
Jan 31, 2024 | 19.30 | 19.43 | 19.15 | 19.15 | 38,802 | +0.16(+0.84%) |
Jan 30, 2024 | 18.99 | 19.01 | 18.89 | 18.99 | 39,398 | -0.08(-0.42%) |
Jan 29, 2024 | 18.91 | 19.07 | 18.87 | 19.07 | 218,356 | -0.23(-1.22%) |
Jan 26, 2024 | 19.39 | 19.48 | 19.28 | 19.30 | 84,007 | +0.25(+1.34%) |
Jan 25, 2024 | 18.82 | 19.05 | 18.82 | 19.05 | 32,220 | +0.24(+1.28%) |
Jan 24, 2024 | 19.08 | 19.13 | 18.79 | 18.81 | 37,506 | +0.16(+0.86%) |
Jan 23, 2024 | 18.68 | 18.71 | 18.52 | 18.65 | 87,759 | +0.08(+0.43%) |
Jan 22, 2024 | 18.49 | 18.69 | 18.36 | 18.57 | 60,466 | +0.10(+0.54%) |
Jan 19, 2024 | 18.23 | 18.47 | 18.19 | 18.47 | 45,000 | +0.15(+0.82%) |
Jan 18, 2024 | 18.25 | 18.34 | 18.19 | 18.32 | 101,062 | -0.33(-1.77%) |
Jan 17, 2024 | 18.45 | 18.65 | 18.35 | 18.65 | 52,577 | -0.45(-2.36%) |
Jan 16, 2024 | 19.09 | 19.21 | 19.02 | 19.10 | 37,453 | -0.51(-2.60%) |
Jan 12, 2024 | 19.72 | 19.74 | 19.53 | 19.61 | 36,834 | +0.13(+0.67%) |
Jan 11, 2024 | 19.50 | 19.55 | 19.30 | 19.48 | 38,441 | +0.16(+0.85%) |
Jan 10, 2024 | 19.24 | 19.38 | 19.18 | 19.32 | 25,406 | +0.19(+0.97%) |
Jan 09, 2024 | 18.98 | 19.19 | 18.95 | 19.13 | 38,029 | +0.00(+0.00%) |
Jan 08, 2024 | 18.99 | 19.20 | 18.97 | 19.13 | 47,006 | +0.23(+1.22%) |
Jan 05, 2024 | 18.79 | 19.07 | 18.79 | 18.90 | 62,541 | -0.24(-1.25%) |
Jan 04, 2024 | 19.04 | 19.31 | 19.04 | 19.14 | 53,945 | -0.03(-0.16%) |
Jan 03, 2024 | 19.19 | 19.22 | 19.09 | 19.17 | 66,315 | -0.23(-1.19%) |