Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 444 | -0.07(-0.42%) |
Mar 27, 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 4,801 | +0.24(+1.43%) |
Mar 26, 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 1,181 | -0.10(-0.59%) |
Mar 25, 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 2,101 | +0.05(+0.32%) |
Mar 22, 2024 | 16.77 | 16.82 | 16.60 | 16.64 | 4,036 | -0.38(-2.20%) |
Mar 21, 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 6,094 | -0.03(-0.19%) |
Mar 20, 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 1,634 | +0.57(+3.48%) |
Mar 19, 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 5,104 | +0.07(+0.43%) |
Mar 18, 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 1,916 | -0.27(-1.59%) |
Mar 15, 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 873 | -0.09(-0.54%) |
Mar 14, 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 2,573 | -0.12(-0.70%) |
Mar 13, 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 6,134 | +0.14(+0.82%) |
Mar 12, 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 319 | +0.09(+0.57%) |
Mar 11, 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 3,324 | +0.04(+0.24%) |
Mar 08, 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 1,370 | -0.05(-0.32%) |
Mar 07, 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 1,009 | -0.00(-0.01%) |
Mar 06, 2024 | 16.80 | 16.81 | 16.66 | 16.66 | 2,127 | +0.03(+0.18%) |
Mar 05, 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 266 | +0.05(+0.33%) |
Mar 04, 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 1,062 | -0.08(-0.48%) |
Mar 01, 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 650 | +0.26(+1.56%) |
Feb 29, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 654 | -0.01(-0.03%) |
Feb 28, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 11,750 | -0.24(-1.45%) |
Feb 27, 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 488 | +0.56(+3.46%) |
Feb 26, 2024 | 16.10 | 16.10 | 16.06 | 16.09 | 2,080 | +0.02(+0.10%) |
Feb 23, 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 614 | -0.28(-1.69%) |
Feb 22, 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 580 | +0.07(+0.41%) |
Feb 21, 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 2,425 | -0.04(-0.24%) |
Feb 20, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 2,506 | +0.17(+1.07%) |
Feb 16, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 294 | +0.16(+1.00%) |
Feb 15, 2024 | 15.90 | 15.99 | 15.90 | 15.99 | 1,096 | +0.20(+1.26%) |
Feb 14, 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 2,647 | +0.26(+1.66%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 2,654 | -0.73(-4.46%) |
Feb 12, 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 1,063 | +0.13(+0.79%) |
Feb 09, 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 820 | +0.12(+0.75%) |
Feb 08, 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 1,325 | -0.29(-1.81%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 709 | +0.09(+0.54%) |
Feb 06, 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 5,500 | +0.27(+1.67%) |
Feb 05, 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 724 | -0.23(-1.40%) |
Feb 02, 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 1,861 | -0.33(-1.97%) |
Feb 01, 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 1,493 | +0.17(+1.06%) |
Jan 31, 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 1,447 | +0.13(+0.81%) |
Jan 30, 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 388 | -0.17(-1.01%) |
Jan 29, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 2,657 | -0.29(-1.71%) |
Jan 26, 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 976 | -0.04(-0.27%) |
Jan 25, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 6,212 | +0.22(+1.33%) |
Jan 24, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 2,195 | +0.04(+0.27%) |
Jan 23, 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 1,664 | +0.30(+1.87%) |
Jan 22, 2024 | 16.43 | 16.46 | 16.14 | 16.14 | 2,130 | -0.38(-2.32%) |
Jan 19, 2024 | 16.21 | 16.52 | 16.21 | 16.52 | 2,729 | +0.21(+1.29%) |
Jan 18, 2024 | 16.26 | 16.31 | 16.26 | 16.31 | 3,854 | -0.14(-0.83%) |
Jan 17, 2024 | 16.49 | 16.49 | 16.36 | 16.45 | 4,441 | -0.11(-0.66%) |
Jan 16, 2024 | 16.87 | 16.87 | 16.51 | 16.55 | 4,025 | -0.54(-3.16%) |
Jan 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 1,961 | +0.11(+0.62%) |
Jan 11, 2024 | 17.09 | 17.09 | 16.92 | 16.99 | 1,462 | -0.10(-0.59%) |
Jan 10, 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 1,050 | +0.00(+0.01%) |
Jan 09, 2024 | 17.15 | 17.21 | 17.09 | 17.09 | 2,761 | -0.23(-1.33%) |
Jan 08, 2024 | 17.11 | 17.32 | 17.11 | 17.32 | 1,299 | +0.37(+2.17%) |
Jan 05, 2024 | 17.11 | 17.11 | 16.95 | 16.95 | 575 | +0.29(+1.77%) |
Jan 04, 2024 | 16.64 | 16.72 | 16.64 | 16.66 | 1,599 | -0.30(-1.75%) |
Jan 03, 2024 | 16.94 | 17.00 | 16.89 | 16.95 | 5,218 | +0.00(+0.03%) |