Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.02 | 18.30 | 18.02 | 18.25 | 2,474,565 | +0.25(+1.39%) |
Mar 27, 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 2,146,026 | +0.18(+1.01%) |
Mar 26, 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 1,582,353 | -0.13(-0.72%) |
Mar 25, 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 2,685,073 | +0.13(+0.73%) |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 1,886,041 | -0.19(-1.05%) |
Mar 21, 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 2,256,532 | +0.10(+0.56%) |
Mar 20, 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 1,060,012 | +0.17(+0.96%) |
Mar 19, 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 1,368,275 | +0.19(+1.08%) |
Mar 18, 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 1,259,051 | +0.12(+0.69%) |
Mar 15, 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 1,166,045 | +0.20(+1.16%) |
Mar 14, 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 1,459,908 | -0.24(-1.37%) |
Mar 13, 2024 | 17.53 | 17.62 | 17.46 | 17.47 | 2,545,827 | +0.05(+0.29%) |
Mar 12, 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 1,100,666 | +0.10(+0.58%) |
Mar 11, 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 932,599 | -0.11(-0.63%) |
Mar 08, 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 1,194,556 | -0.06(-0.34%) |
Mar 07, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 2,491,992 | +0.08(+0.46%) |
Mar 06, 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 1,804,705 | +0.10(+0.58%) |
Mar 05, 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 3,269,380 | +0.01(+0.06%) |
Mar 04, 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 2,354,340 | -0.01(-0.06%) |
Mar 01, 2024 | 17.34 | 17.46 | 17.29 | 17.31 | 1,574,784 | +0.11(+0.64%) |
Feb 29, 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 1,543,844 | +0.13(+0.76%) |
Feb 28, 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 1,770,347 | -0.04(-0.23%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 2,020,902 | +0.21(+1.24%) |
Feb 26, 2024 | 17.08 | 17.12 | 16.90 | 16.90 | 1,110,386 | -0.23(-1.34%) |
Feb 23, 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 1,556,516 | -0.09(-0.52%) |
Feb 22, 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 2,951,010 | +0.05(+0.29%) |
Feb 21, 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 1,810,491 | +0.27(+1.60%) |
Feb 20, 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 2,736,368 | +0.02(+0.12%) |
Feb 16, 2024 | 16.60 | 16.99 | 16.57 | 16.88 | 2,389,571 | +0.21(+1.26%) |
Feb 15, 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 2,380,989 | +0.29(+1.77%) |
Feb 14, 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 1,477,101 | -0.03(-0.18%) |
Feb 13, 2024 | 16.44 | 16.52 | 16.26 | 16.41 | 1,118,868 | -0.08(-0.49%) |
Feb 12, 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 2,233,892 | +0.28(+1.73%) |
Feb 09, 2024 | 16.23 | 16.33 | 15.79 | 16.21 | 4,209,347 | +0.14(+0.87%) |
Feb 08, 2024 | 16.07 | 16.16 | 15.96 | 16.07 | 4,775,697 | +0.01(+0.06%) |
Feb 07, 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 2,161,121 | +0.11(+0.69%) |
Feb 06, 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 3,364,862 | -0.16(-0.99%) |
Feb 05, 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 1,375,391 | +0.09(+0.56%) |
Feb 02, 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 3,205,488 | -0.24(-1.48%) |
Feb 01, 2024 | 16.20 | 16.48 | 16.07 | 16.26 | 2,212,020 | +0.08(+0.49%) |
Jan 31, 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 1,579,876 | -0.32(-1.94%) |
Jan 30, 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 1,191,862 | -0.41(-2.42%) |
Jan 29, 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 4,046,320 | -0.13(-0.76%) |
Jan 26, 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 2,947,109 | +0.27(+1.61%) |
Jan 25, 2024 | 16.65 | 16.80 | 16.58 | 16.77 | 2,429,384 | +0.26(+1.57%) |
Jan 24, 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 4,096,854 | +0.07(+0.43%) |
Jan 23, 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 4,043,991 | -0.26(-1.56%) |
Jan 22, 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 4,499,979 | +0.27(+1.64%) |
Jan 19, 2024 | 16.41 | 16.50 | 16.32 | 16.43 | 3,164,963 | +0.03(+0.18%) |
Jan 18, 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 3,404,837 | +0.23(+1.42%) |
Jan 17, 2024 | 16.35 | 16.39 | 16.10 | 16.17 | 1,683,414 | -0.24(-1.46%) |
Jan 16, 2024 | 16.59 | 16.62 | 16.30 | 16.41 | 2,081,898 | -0.11(-0.67%) |
Jan 12, 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 1,804,937 | +0.24(+1.47%) |
Jan 11, 2024 | 16.37 | 16.41 | 16.16 | 16.28 | 2,132,659 | -0.05(-0.31%) |
Jan 10, 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 1,896,697 | +0.10(+0.62%) |
Jan 09, 2024 | 16.10 | 16.23 | 16.02 | 16.23 | 2,135,028 | +0.16(+1.00%) |
Jan 08, 2024 | 16.03 | 16.14 | 15.88 | 16.07 | 1,908,175 | -0.09(-0.56%) |
Jan 05, 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 1,678,722 | +0.01(+0.06%) |
Jan 04, 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 1,282,527 | -0.02(-0.12%) |
Jan 03, 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 2,350,393 | +0.06(+0.37%) |