Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 16,554 | +0.22(+1.23%) |
Mar 27, 2024 | 17.84 | 18.11 | 17.80 | 18.11 | 30,623 | +0.58(+3.32%) |
Mar 26, 2024 | 17.80 | 17.81 | 17.53 | 17.53 | 679 | -0.42(-2.35%) |
Mar 25, 2024 | 17.95 | 18.04 | 17.95 | 17.95 | 999 | +0.16(+0.90%) |
Mar 22, 2024 | 18.00 | 18.00 | 17.76 | 17.79 | 4,373 | -0.26(-1.44%) |
Mar 21, 2024 | 18.09 | 18.09 | 17.97 | 18.05 | 5,068 | +0.32(+1.83%) |
Mar 20, 2024 | 17.26 | 17.89 | 17.26 | 17.73 | 3,176 | +0.46(+2.66%) |
Mar 19, 2024 | 17.26 | 17.31 | 17.17 | 17.27 | 1,446 | -0.01(-0.09%) |
Mar 18, 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 1,818 | -0.05(-0.29%) |
Mar 15, 2024 | 17.16 | 17.33 | 17.12 | 17.33 | 16,065 | +0.29(+1.71%) |
Mar 14, 2024 | 17.42 | 17.42 | 17.00 | 17.04 | 3,519 | -0.69(-3.90%) |
Mar 13, 2024 | 17.20 | 17.85 | 17.20 | 17.73 | 6,694 | +0.04(+0.25%) |
Mar 12, 2024 | 17.50 | 17.69 | 17.36 | 17.69 | 8,796 | +0.09(+0.51%) |
Mar 11, 2024 | 17.68 | 17.68 | 17.50 | 17.60 | 1,907 | +0.08(+0.46%) |
Mar 08, 2024 | 17.87 | 17.87 | 17.41 | 17.52 | 11,574 | +0.13(+0.73%) |
Mar 07, 2024 | 17.47 | 17.47 | 17.30 | 17.39 | 12,541 | +0.18(+1.07%) |
Mar 06, 2024 | 17.34 | 17.35 | 17.19 | 17.20 | 6,779 | +0.18(+1.09%) |
Mar 05, 2024 | 16.86 | 17.12 | 16.86 | 17.02 | 1,690 | +0.07(+0.44%) |
Mar 04, 2024 | 17.30 | 17.30 | 16.91 | 16.95 | 7,956 | -0.60(-3.44%) |
Mar 01, 2024 | 17.12 | 17.55 | 17.12 | 17.55 | 3,831 | +0.18(+1.04%) |
Feb 29, 2024 | 17.16 | 17.37 | 17.05 | 17.37 | 2,647 | +0.65(+3.91%) |
Feb 28, 2024 | 16.77 | 16.85 | 16.72 | 16.72 | 3,284 | -0.20(-1.15%) |
Feb 27, 2024 | 16.92 | 16.92 | 16.83 | 16.91 | 1,865 | +0.09(+0.51%) |
Feb 26, 2024 | 16.92 | 17.01 | 16.80 | 16.83 | 2,756 | -0.22(-1.27%) |
Feb 23, 2024 | 17.03 | 17.22 | 17.03 | 17.04 | 1,903 | +0.09(+0.52%) |
Feb 22, 2024 | 17.28 | 17.28 | 16.95 | 16.95 | 2,471 | +0.07(+0.39%) |
Feb 21, 2024 | 16.98 | 16.98 | 16.80 | 16.89 | 5,202 | -0.03(-0.19%) |
Feb 20, 2024 | 17.05 | 17.07 | 16.92 | 16.92 | 1,723 | -0.34(-1.97%) |
Feb 16, 2024 | 17.01 | 17.35 | 16.96 | 17.26 | 1,374 | -0.06(-0.33%) |
Feb 15, 2024 | 16.74 | 17.47 | 16.74 | 17.32 | 2,840 | +0.93(+5.67%) |
Feb 14, 2024 | 16.49 | 16.49 | 16.25 | 16.39 | 6,853 | +0.32(+2.01%) |
Feb 13, 2024 | 16.45 | 16.45 | 16.00 | 16.06 | 16,246 | -1.11(-6.44%) |
Feb 12, 2024 | 16.91 | 17.17 | 16.91 | 17.17 | 2,847 | +0.47(+2.82%) |
Feb 09, 2024 | 16.59 | 16.70 | 16.43 | 16.70 | 3,785 | +0.14(+0.84%) |
Feb 08, 2024 | 16.43 | 16.65 | 16.36 | 16.56 | 6,865 | +0.04(+0.23%) |
Feb 07, 2024 | 17.38 | 17.38 | 16.35 | 16.52 | 15,119 | -0.65(-3.76%) |
Feb 06, 2024 | 17.31 | 17.31 | 17.02 | 17.17 | 2,164 | -0.00(-0.01%) |
Feb 05, 2024 | 17.53 | 17.53 | 16.63 | 17.17 | 23,670 | -0.31(-1.80%) |
Feb 02, 2024 | 17.47 | 17.63 | 17.39 | 17.48 | 3,383 | -0.51(-2.82%) |
Feb 01, 2024 | 18.02 | 18.02 | 17.41 | 17.99 | 33,143 | +0.31(+1.75%) |
Jan 31, 2024 | 19.00 | 19.00 | 17.68 | 17.68 | 6,354 | -0.74(-4.04%) |
Jan 30, 2024 | 18.73 | 18.73 | 18.43 | 18.43 | 19,444 | -0.57(-3.01%) |
Jan 29, 2024 | 18.77 | 19.02 | 18.75 | 19.00 | 1,318 | +0.34(+1.81%) |
Jan 26, 2024 | 18.76 | 18.78 | 18.66 | 18.66 | 3,687 | +0.12(+0.67%) |
Jan 25, 2024 | 18.64 | 18.64 | 18.24 | 18.54 | 11,632 | +0.40(+2.18%) |
Jan 24, 2024 | 18.58 | 18.65 | 18.14 | 18.14 | 13,121 | -0.20(-1.12%) |
Jan 23, 2024 | 18.40 | 18.40 | 18.13 | 18.34 | 9,323 | +0.01(+0.05%) |
Jan 22, 2024 | 18.56 | 18.77 | 18.27 | 18.34 | 5,572 | +0.02(+0.08%) |
Jan 19, 2024 | 17.86 | 18.34 | 17.81 | 18.32 | 35,508 | +0.17(+0.95%) |
Jan 18, 2024 | 18.19 | 18.19 | 17.86 | 18.15 | 2,408 | +0.12(+0.67%) |
Jan 17, 2024 | 18.07 | 18.38 | 17.88 | 18.03 | 9,102 | -0.35(-1.91%) |
Jan 16, 2024 | 18.75 | 18.75 | 18.30 | 18.38 | 6,227 | -0.44(-2.36%) |
Jan 12, 2024 | 19.20 | 19.27 | 18.77 | 18.82 | 16,138 | -0.51(-2.63%) |
Jan 11, 2024 | 19.52 | 19.55 | 18.94 | 19.33 | 18,770 | -0.22(-1.14%) |
Jan 10, 2024 | 19.56 | 19.59 | 19.48 | 19.55 | 6,336 | +0.20(+1.04%) |
Jan 09, 2024 | 19.27 | 19.35 | 19.26 | 19.35 | 6,248 | -0.09(-0.46%) |
Jan 08, 2024 | 18.88 | 19.47 | 18.88 | 19.44 | 9,711 | +0.54(+2.86%) |
Jan 05, 2024 | 18.68 | 19.15 | 18.68 | 18.90 | 15,368 | +0.21(+1.10%) |
Jan 04, 2024 | 18.80 | 18.89 | 18.69 | 18.69 | 23,567 | -0.08(-0.44%) |
Jan 03, 2024 | 19.00 | 19.00 | 18.56 | 18.77 | 19,284 | -0.57(-2.97%) |