Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.50 | 18.55 | 18.48 | 18.54 | 87,472 | +0.11(+0.57%) |
Mar 27, 2024 | 18.41 | 18.44 | 18.32 | 18.43 | 73,248 | +0.13(+0.74%) |
Mar 26, 2024 | 18.34 | 18.36 | 18.27 | 18.30 | 85,489 | +0.01(+0.05%) |
Mar 25, 2024 | 18.31 | 18.35 | 18.27 | 18.29 | 89,932 | -0.01(-0.05%) |
Mar 22, 2024 | 18.38 | 18.43 | 18.27 | 18.30 | 190,026 | -0.09(-0.49%) |
Mar 21, 2024 | 18.42 | 18.48 | 18.37 | 18.39 | 597,264 | -0.01(-0.05%) |
Mar 20, 2024 | 18.16 | 18.41 | 18.11 | 18.40 | 184,948 | +0.23(+1.27%) |
Mar 19, 2024 | 18.13 | 18.22 | 18.13 | 18.17 | 93,889 | -0.01(-0.06%) |
Mar 18, 2024 | 18.30 | 18.30 | 18.16 | 18.18 | 71,600 | -0.07(-0.41%) |
Mar 15, 2024 | 18.30 | 18.32 | 18.20 | 18.25 | 153,937 | -0.05(-0.27%) |
Mar 14, 2024 | 18.49 | 18.49 | 18.21 | 18.30 | 101,046 | -0.21(-1.12%) |
Mar 13, 2024 | 18.47 | 18.55 | 18.47 | 18.51 | 118,057 | +0.04(+0.21%) |
Mar 12, 2024 | 18.48 | 18.53 | 18.41 | 18.47 | 95,960 | -0.04(-0.21%) |
Mar 11, 2024 | 18.49 | 18.52 | 18.38 | 18.51 | 107,212 | -0.03(-0.16%) |
Mar 08, 2024 | 18.55 | 18.63 | 18.49 | 18.54 | 89,002 | +0.03(+0.16%) |
Mar 07, 2024 | 18.32 | 18.52 | 17.68 | 18.51 | 129,882 | +0.26(+1.41%) |
Mar 06, 2024 | 18.23 | 18.30 | 18.16 | 18.25 | 116,269 | +0.16(+0.88%) |
Mar 05, 2024 | 18.05 | 18.21 | 18.04 | 18.10 | 99,950 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.11 | 18.00 | 18.06 | 144,839 | -0.05(-0.27%) |
Mar 01, 2024 | 18.00 | 18.15 | 17.95 | 18.11 | 135,571 | +0.11(+0.61%) |
Feb 29, 2024 | 17.87 | 18.04 | 17.87 | 18.00 | 127,104 | +0.13(+0.72%) |
Feb 28, 2024 | 17.99 | 17.99 | 17.84 | 17.87 | 256,896 | -0.13(-0.72%) |
Feb 27, 2024 | 18.04 | 18.04 | 17.96 | 18.00 | 103,112 | +0.05(+0.28%) |
Feb 26, 2024 | 18.15 | 18.15 | 17.93 | 17.95 | 262,963 | -0.18(-0.98%) |
Feb 23, 2024 | 18.07 | 18.16 | 18.05 | 18.13 | 136,829 | +0.07(+0.38%) |
Feb 22, 2024 | 18.08 | 18.12 | 18.03 | 18.06 | 85,470 | +0.06(+0.33%) |
Feb 21, 2024 | 17.60 | 18.02 | 17.60 | 18.00 | 152,184 | -0.02(-0.11%) |
Feb 20, 2024 | 18.09 | 18.10 | 17.99 | 18.02 | 209,177 | -0.04(-0.22%) |
Feb 16, 2024 | 17.99 | 18.11 | 17.95 | 18.06 | 148,621 | +0.12(+0.66%) |
Feb 15, 2024 | 17.68 | 17.95 | 17.68 | 17.94 | 215,049 | +0.28(+1.57%) |
Feb 14, 2024 | 17.42 | 17.66 | 17.42 | 17.66 | 124,655 | +0.25(+1.42%) |
Feb 13, 2024 | 17.65 | 17.65 | 17.32 | 17.41 | 188,753 | -0.42(-2.33%) |
Feb 12, 2024 | 17.64 | 17.87 | 17.64 | 17.83 | 145,796 | +0.11(+0.61%) |
Feb 09, 2024 | 17.69 | 17.73 | 17.59 | 17.72 | 137,434 | +0.02(+0.11%) |
Feb 08, 2024 | 17.86 | 17.86 | 17.61 | 17.70 | 117,952 | -0.17(-0.94%) |
Feb 07, 2024 | 17.92 | 17.94 | 17.84 | 17.87 | 111,166 | -0.03(-0.17%) |
Feb 06, 2024 | 17.77 | 17.93 | 17.76 | 17.90 | 205,583 | +0.16(+0.89%) |
Feb 05, 2024 | 17.86 | 17.90 | 17.69 | 17.74 | 104,475 | -0.25(-1.38%) |
Feb 02, 2024 | 18.11 | 18.11 | 17.89 | 17.99 | 278,728 | -0.27(-1.46%) |
Feb 01, 2024 | 18.13 | 18.25 | 18.07 | 18.25 | 100,429 | +0.22(+1.21%) |
Jan 31, 2024 | 18.24 | 18.33 | 18.04 | 18.04 | 131,035 | -0.22(-1.19%) |
Jan 30, 2024 | 18.23 | 18.27 | 18.11 | 18.25 | 116,558 | +0.02(+0.11%) |
Jan 29, 2024 | 18.09 | 18.26 | 17.99 | 18.23 | 238,789 | +0.13(+0.74%) |
Jan 26, 2024 | 18.11 | 18.16 | 18.08 | 18.10 | 68,669 | +0.01(+0.03%) |
Jan 25, 2024 | 17.94 | 18.10 | 17.94 | 18.10 | 310,901 | +0.17(+0.97%) |
Jan 24, 2024 | 18.19 | 18.23 | 17.92 | 17.92 | 123,221 | -0.04(-0.25%) |
Jan 23, 2024 | 17.97 | 18.00 | 17.88 | 17.97 | 145,940 | -0.01(-0.06%) |
Jan 22, 2024 | 18.09 | 18.09 | 17.93 | 17.98 | 895,031 | -0.05(-0.27%) |
Jan 19, 2024 | 17.87 | 18.03 | 17.81 | 18.03 | 244,627 | +0.13(+0.72%) |
Jan 18, 2024 | 17.83 | 17.94 | 17.79 | 17.90 | 316,860 | +0.07(+0.39%) |
Jan 17, 2024 | 17.92 | 17.92 | 17.72 | 17.83 | 168,976 | -0.23(-1.26%) |
Jan 16, 2024 | 18.14 | 18.15 | 18.02 | 18.06 | 173,941 | -0.15(-0.82%) |
Jan 12, 2024 | 18.32 | 18.42 | 18.19 | 18.21 | 126,484 | +0.02(+0.11%) |
Jan 11, 2024 | 18.36 | 18.37 | 18.06 | 18.19 | 117,881 | -0.12(-0.65%) |
Jan 10, 2024 | 18.23 | 18.35 | 18.23 | 18.30 | 157,149 | +0.04(+0.22%) |
Jan 09, 2024 | 18.44 | 18.44 | 18.22 | 18.26 | 157,617 | -0.19(-1.02%) |
Jan 08, 2024 | 18.28 | 18.45 | 18.23 | 18.45 | 147,267 | +0.20(+1.11%) |
Jan 05, 2024 | 18.21 | 18.40 | 18.15 | 18.25 | 112,341 | +0.06(+0.35%) |
Jan 04, 2024 | 18.16 | 18.26 | 18.16 | 18.19 | 136,720 | +0.04(+0.22%) |
Jan 03, 2024 | 18.12 | 18.23 | 18.07 | 18.15 | 104,970 | -0.09(-0.49%) |