Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 26,578 | +0.29(+1.73%) |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 40,127 | -0.19(-1.12%) |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 18,187 | +0.03(+0.18%) |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 80,851 | -0.16(-0.94%) |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 18,059 | -0.23(-1.33%) |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 491,614 | -0.21(-1.20%) |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 50,539 | +0.28(+1.62%) |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 35,194 | -0.16(-0.92%) |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 21,680 | +0.06(+0.35%) |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 26,426 | -0.02(-0.12%) |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 14,737 | -0.32(-1.81%) |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 29,014 | +0.09(+0.51%) |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 154,645 | +0.52(+3.04%) |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 61,489 | +0.54(+3.26%) |
Mar 08, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 21,396 | -0.04(-0.24%) |
Mar 07, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 23,641 | -0.25(-1.48%) |
Mar 06, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 31,176 | +0.35(+2.12%) |
Mar 05, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 70,181 | -0.21(-1.26%) |
Mar 04, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 59,760 | -0.63(-3.63%) |
Mar 01, 2024 | 17.28 | 17.39 | 17.25 | 17.34 | 51,357 | +0.41(+2.45%) |
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 44,006 | +0.12(+0.68%) |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 69,058 | -0.52(-3.00%) |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 58,983 | +0.38(+2.24%) |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 34,854 | +0.08(+0.47%) |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 146,671 | +0.13(+0.78%) |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 24,655 | +0.31(+1.89%) |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 49,431 | +0.31(+1.92%) |
Feb 20, 2024 | 16.35 | 16.35 | 16.07 | 16.12 | 55,803 | -0.41(-2.48%) |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 62,469 | +0.22(+1.35%) |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 64,320 | +0.23(+1.43%) |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 74,844 | +0.41(+2.62%) |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 75,024 | -0.36(-2.25%) |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 40,566 | +0.32(+2.04%) |
Feb 09, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 40,815 | +0.19(+1.22%) |
Feb 08, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 56,679 | -0.23(-1.46%) |
Feb 07, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 161,587 | -0.16(-1.01%) |
Feb 06, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 353,311 | +0.90(+6.00%) |
Feb 05, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 33,195 | +0.12(+0.81%) |
Feb 02, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 51,443 | -0.27(-1.78%) |
Feb 01, 2024 | 15.12 | 15.24 | 15.05 | 15.16 | 43,183 | +0.18(+1.20%) |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 124,454 | -0.10(-0.66%) |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 38,087 | -0.30(-1.95%) |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 82,174 | -0.47(-2.97%) |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 12,178 | -0.09(-0.56%) |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 91,137 | -0.13(-0.81%) |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 101,661 | +0.39(+2.49%) |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 68,000 | +0.56(+3.70%) |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 153,754 | -0.53(-3.39%) |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 36,870 | +0.03(+0.19%) |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 40,659 | +0.04(+0.26%) |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 96,781 | -0.51(-3.17%) |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 157,560 | -0.57(-3.42%) |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 14,209 | -0.07(-0.42%) |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 27,086 | +0.24(+1.46%) |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 40,778 | +0.01(+0.06%) |
Jan 09, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 100,303 | -0.23(-1.38%) |
Jan 08, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 87,824 | -0.17(-1.01%) |
Jan 05, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 24,654 | -0.16(-0.94%) |
Jan 04, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 74,872 | -0.14(-0.81%) |
Jan 03, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 63,641 | +0.19(+1.12%) |