Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.15 | 17.16 | 16.82 | 16.98 | 31,527 | -0.17(-0.99%) |
Mar 27, 2024 | 16.73 | 17.19 | 16.59 | 17.15 | 65,927 | +0.50(+3.00%) |
Mar 26, 2024 | 16.65 | 16.84 | 16.49 | 16.65 | 15,719 | -0.08(-0.48%) |
Mar 25, 2024 | 17.00 | 17.00 | 16.59 | 16.73 | 27,408 | -0.14(-0.83%) |
Mar 22, 2024 | 16.79 | 17.00 | 16.66 | 16.87 | 69,755 | +0.18(+1.08%) |
Mar 21, 2024 | 16.64 | 16.87 | 16.59 | 16.69 | 43,400 | +0.18(+1.09%) |
Mar 20, 2024 | 16.74 | 16.74 | 16.41 | 16.51 | 74,506 | -0.23(-1.37%) |
Mar 19, 2024 | 16.55 | 16.75 | 16.32 | 16.74 | 31,881 | +0.25(+1.52%) |
Mar 18, 2024 | 16.71 | 16.71 | 16.27 | 16.49 | 44,874 | -0.06(-0.36%) |
Mar 15, 2024 | 16.67 | 16.67 | 16.30 | 16.55 | 27,514 | -0.06(-0.36%) |
Mar 14, 2024 | 16.75 | 16.75 | 16.50 | 16.61 | 22,885 | -0.21(-1.25%) |
Mar 13, 2024 | 16.60 | 17.00 | 16.45 | 16.82 | 56,193 | +0.11(+0.66%) |
Mar 12, 2024 | 16.72 | 16.80 | 16.55 | 16.71 | 54,284 | -0.17(-1.01%) |
Mar 11, 2024 | 16.98 | 17.00 | 16.80 | 16.88 | 50,481 | -0.09(-0.53%) |
Mar 08, 2024 | 16.96 | 16.98 | 16.75 | 16.97 | 26,529 | +0.13(+0.77%) |
Mar 07, 2024 | 16.69 | 16.90 | 16.69 | 16.84 | 39,555 | +0.18(+1.07%) |
Mar 06, 2024 | 16.56 | 16.71 | 16.41 | 16.66 | 38,761 | -0.01(-0.09%) |
Mar 05, 2024 | 16.50 | 16.68 | 16.38 | 16.68 | 41,657 | +0.15(+0.92%) |
Mar 04, 2024 | 16.32 | 16.53 | 16.17 | 16.52 | 93,406 | +0.22(+1.33%) |
Mar 01, 2024 | 16.19 | 16.32 | 15.92 | 16.31 | 49,289 | +0.29(+1.78%) |
Feb 29, 2024 | 15.99 | 16.37 | 15.92 | 16.02 | 80,633 | +0.09(+0.55%) |
Feb 28, 2024 | 16.06 | 16.37 | 15.93 | 15.93 | 75,802 | -0.25(-1.52%) |
Feb 27, 2024 | 16.22 | 16.41 | 16.12 | 16.18 | 44,895 | -0.26(-1.56%) |
Feb 26, 2024 | 16.43 | 16.49 | 16.07 | 16.43 | 57,050 | +0.06(+0.36%) |
Feb 23, 2024 | 16.20 | 16.38 | 15.97 | 16.38 | 33,983 | +0.31(+1.96%) |
Feb 22, 2024 | 15.97 | 16.14 | 15.92 | 16.06 | 33,362 | +0.18(+1.11%) |
Feb 21, 2024 | 15.97 | 16.12 | 15.78 | 15.88 | 28,128 | -0.07(-0.43%) |
Feb 20, 2024 | 15.80 | 16.09 | 15.73 | 15.95 | 45,573 | +0.06(+0.37%) |
Feb 16, 2024 | 15.93 | 15.98 | 15.78 | 15.89 | 28,939 | -0.12(-0.74%) |
Feb 15, 2024 | 15.90 | 16.08 | 15.78 | 16.01 | 28,301 | +0.26(+1.62%) |
Feb 14, 2024 | 15.89 | 16.02 | 15.63 | 15.76 | 59,513 | +0.01(+0.06%) |
Feb 13, 2024 | 16.19 | 16.19 | 15.53 | 15.75 | 55,100 | -0.72(-4.36%) |
Feb 12, 2024 | 16.50 | 16.56 | 16.25 | 16.46 | 31,120 | +0.00(+0.00%) |
Feb 09, 2024 | 16.08 | 16.51 | 16.02 | 16.46 | 28,077 | +0.22(+1.33%) |
Feb 08, 2024 | 16.02 | 16.27 | 15.91 | 16.25 | 30,001 | +0.17(+1.04%) |
Feb 07, 2024 | 16.31 | 16.31 | 15.87 | 16.08 | 108,324 | -0.26(-1.56%) |
Feb 06, 2024 | 16.08 | 16.34 | 15.85 | 16.34 | 27,213 | +0.13(+0.79%) |
Feb 05, 2024 | 16.17 | 16.29 | 15.85 | 16.21 | 42,873 | -0.19(-1.14%) |
Feb 02, 2024 | 16.31 | 16.42 | 16.25 | 16.40 | 9,514 | -0.08(-0.48%) |
Feb 01, 2024 | 16.46 | 16.67 | 16.05 | 16.47 | 45,361 | +0.01(+0.06%) |
Jan 31, 2024 | 16.56 | 16.61 | 16.34 | 16.46 | 49,795 | -0.22(-1.30%) |
Jan 30, 2024 | 16.37 | 16.68 | 16.37 | 16.68 | 47,842 | +0.12(+0.71%) |
Jan 29, 2024 | 16.29 | 16.75 | 16.29 | 16.56 | 49,223 | +0.22(+1.32%) |
Jan 26, 2024 | 16.25 | 16.59 | 16.17 | 16.35 | 45,589 | +0.10(+0.60%) |
Jan 25, 2024 | 16.10 | 16.28 | 15.95 | 16.25 | 125,521 | +0.28(+1.72%) |
Jan 24, 2024 | 16.12 | 16.21 | 15.95 | 15.97 | 31,269 | -0.08(-0.49%) |
Jan 23, 2024 | 16.24 | 16.45 | 15.95 | 16.05 | 54,637 | -0.12(-0.73%) |
Jan 22, 2024 | 16.01 | 16.38 | 15.93 | 16.17 | 21,410 | +0.25(+1.54%) |
Jan 19, 2024 | 15.65 | 15.96 | 15.38 | 15.92 | 42,364 | +0.43(+2.79%) |
Jan 18, 2024 | 15.58 | 15.58 | 15.35 | 15.49 | 28,470 | -0.09(-0.57%) |
Jan 17, 2024 | 15.58 | 15.73 | 15.44 | 15.58 | 19,187 | -0.04(-0.23%) |
Jan 16, 2024 | 15.66 | 15.85 | 15.52 | 15.62 | 36,012 | -0.19(-1.20%) |
Jan 12, 2024 | 15.78 | 15.86 | 15.68 | 15.81 | 13,556 | +0.14(+0.88%) |
Jan 11, 2024 | 15.72 | 15.81 | 15.56 | 15.67 | 26,513 | -0.01(-0.06%) |
Jan 10, 2024 | 15.59 | 15.84 | 15.47 | 15.68 | 63,290 | +0.03(+0.19%) |
Jan 09, 2024 | 15.39 | 15.72 | 15.37 | 15.65 | 24,206 | +0.07(+0.44%) |
Jan 08, 2024 | 15.23 | 15.58 | 15.14 | 15.58 | 32,353 | +0.39(+2.59%) |
Jan 05, 2024 | 15.30 | 15.42 | 14.99 | 15.19 | 38,992 | -0.14(-0.93%) |
Jan 04, 2024 | 15.29 | 15.41 | 15.24 | 15.33 | 25,403 | -0.06(-0.42%) |
Jan 03, 2024 | 15.34 | 15.48 | 15.20 | 15.39 | 36,668 | -0.11(-0.70%) |