Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.38 | 0 | -0.11(-0.63%) | |||
Mar 27, 2024 | 17.15 | 17.87 | 17.14 | 17.49 | 10,047 | -0.11(-0.63%) |
Mar 26, 2024 | 17.77 | 17.77 | 17.44 | 17.60 | 4,626 | +0.16(+0.92%) |
Mar 25, 2024 | 17.41 | 17.83 | 17.31 | 17.44 | 6,857 | -0.07(-0.40%) |
Mar 22, 2024 | 17.31 | 17.57 | 17.31 | 17.51 | 2,560 | +0.04(+0.23%) |
Mar 21, 2024 | 17.35 | 17.56 | 17.35 | 17.47 | 7,085 | +0.12(+0.69%) |
Mar 20, 2024 | 17.21 | 17.43 | 17.21 | 17.35 | 2,967 | +0.12(+0.70%) |
Mar 19, 2024 | 16.88 | 17.23 | 16.88 | 17.23 | 4,306 | +0.40(+2.38%) |
Mar 18, 2024 | 16.96 | 16.96 | 16.72 | 16.83 | 3,676 | +0.11(+0.66%) |
Mar 15, 2024 | 16.86 | 16.88 | 16.72 | 16.72 | 6,571 | -0.14(-0.83%) |
Mar 14, 2024 | 17.17 | 17.17 | 16.86 | 16.86 | 7,623 | +0.00(+0.00%) |
Mar 13, 2024 | 16.75 | 17.37 | 16.74 | 16.86 | 2,942 | +0.28(+1.69%) |
Mar 12, 2024 | 17.38 | 17.38 | 16.50 | 16.58 | 21,654 | -0.50(-2.93%) |
Mar 11, 2024 | 17.29 | 17.45 | 17.05 | 17.08 | 11,878 | -0.41(-2.34%) |
Mar 08, 2024 | 17.49 | 17.50 | 17.38 | 17.49 | 5,701 | +0.02(+0.11%) |
Mar 07, 2024 | 17.33 | 17.47 | 17.33 | 17.47 | 2,400 | +0.16(+0.92%) |
Mar 06, 2024 | 17.14 | 17.47 | 17.14 | 17.31 | 11,970 | +0.30(+1.76%) |
Mar 05, 2024 | 17.04 | 17.06 | 17.01 | 17.01 | 4,037 | +0.00(+0.00%) |
Mar 04, 2024 | 17.00 | 17.18 | 16.89 | 17.01 | 7,318 | +0.10(+0.59%) |
Mar 01, 2024 | 16.81 | 16.95 | 16.59 | 16.91 | 9,285 | +0.06(+0.36%) |
Feb 29, 2024 | 16.57 | 17.09 | 16.57 | 16.85 | 10,467 | -0.03(-0.18%) |
Feb 28, 2024 | 16.46 | 16.88 | 16.46 | 16.88 | 3,457 | +0.29(+1.75%) |
Feb 27, 2024 | 16.47 | 16.59 | 16.44 | 16.59 | 5,910 | +0.29(+1.78%) |
Feb 26, 2024 | 16.23 | 16.35 | 16.23 | 16.30 | 9,444 | +0.01(+0.06%) |
Feb 23, 2024 | 16.28 | 16.34 | 16.22 | 16.29 | 1,621 | -0.05(-0.31%) |
Feb 22, 2024 | 16.36 | 16.40 | 16.28 | 16.34 | 5,605 | +0.00(+0.00%) |
Feb 21, 2024 | 16.38 | 16.40 | 16.25 | 16.34 | 4,732 | -0.06(-0.37%) |
Feb 20, 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 4,397 | -0.20(-1.20%) |
Feb 16, 2024 | 16.60 | 0 | -0.13(-0.78%) | |||
Feb 15, 2024 | 17.01 | 17.01 | 16.66 | 16.73 | 3,250 | +0.06(+0.36%) |
Feb 14, 2024 | 17.03 | 17.03 | 16.62 | 16.67 | 4,104 | +0.03(+0.18%) |
Feb 13, 2024 | 16.73 | 16.75 | 16.60 | 16.64 | 3,853 | -0.17(-1.01%) |
Feb 12, 2024 | 17.10 | 17.10 | 16.76 | 16.81 | 4,622 | -0.23(-1.35%) |
Feb 09, 2024 | 16.76 | 17.21 | 16.76 | 17.04 | 9,652 | +0.35(+2.10%) |
Feb 08, 2024 | 16.60 | 17.00 | 16.47 | 16.69 | 13,392 | +0.38(+2.33%) |
Feb 07, 2024 | 16.61 | 16.61 | 16.31 | 16.31 | 1,351 | +0.01(+0.06%) |
Feb 06, 2024 | 16.37 | 16.37 | 16.27 | 16.30 | 1,964 | +0.12(+0.74%) |
Feb 05, 2024 | 16.24 | 16.34 | 16.17 | 16.18 | 4,785 | +0.00(+0.00%) |
Feb 02, 2024 | 16.49 | 16.49 | 16.18 | 16.18 | 7,998 | -0.11(-0.68%) |
Feb 01, 2024 | 16.41 | 16.41 | 16.13 | 16.29 | 5,921 | +0.07(+0.43%) |
Jan 31, 2024 | 16.40 | 16.71 | 16.20 | 16.22 | 4,279 | -0.01(-0.06%) |
Jan 30, 2024 | 16.36 | 16.53 | 16.20 | 16.23 | 12,777 | -0.11(-0.67%) |
Jan 29, 2024 | 16.30 | 16.60 | 16.12 | 16.34 | 16,169 | +0.17(+1.05%) |
Jan 26, 2024 | 16.35 | 16.40 | 16.17 | 16.17 | 9,199 | -0.19(-1.16%) |
Jan 25, 2024 | 16.47 | 16.47 | 16.36 | 16.36 | 8,491 | -0.12(-0.73%) |
Jan 24, 2024 | 16.68 | 16.68 | 16.44 | 16.48 | 9,079 | +0.04(+0.24%) |
Jan 23, 2024 | 16.73 | 16.73 | 16.30 | 16.44 | 11,877 | -0.21(-1.26%) |
Jan 22, 2024 | 17.05 | 17.05 | 16.64 | 16.65 | 6,025 | -0.35(-2.06%) |
Jan 19, 2024 | 17.34 | 17.34 | 17.00 | 17.00 | 6,401 | +0.00(+0.00%) |
Jan 18, 2024 | 17.14 | 17.15 | 17.00 | 17.00 | 5,106 | -0.07(-0.41%) |
Jan 17, 2024 | 17.49 | 17.49 | 17.07 | 17.07 | 3,755 | -0.29(-1.67%) |
Jan 16, 2024 | 17.50 | 17.53 | 17.20 | 17.36 | 6,037 | -0.10(-0.57%) |
Jan 15, 2024 | 17.43 | 17.46 | 17.13 | 17.46 | 861 | +0.16(+0.92%) |
Jan 12, 2024 | 17.42 | 17.44 | 17.30 | 17.30 | 5,465 | -0.20(-1.14%) |
Jan 11, 2024 | 17.69 | 17.69 | 17.40 | 17.50 | 8,281 | -0.04(-0.23%) |
Jan 10, 2024 | 17.59 | 17.64 | 17.54 | 17.54 | 1,203 | -0.15(-0.85%) |
Jan 09, 2024 | 17.51 | 17.69 | 17.51 | 17.69 | 575 | +0.10(+0.57%) |
Jan 08, 2024 | 17.37 | 17.59 | 17.35 | 17.59 | 7,014 | +0.14(+0.80%) |
Jan 05, 2024 | 17.15 | 17.45 | 17.08 | 17.45 | 3,264 | +0.48(+2.83%) |
Jan 04, 2024 | 17.02 | 17.13 | 16.96 | 16.97 | 3,374 | -0.16(-0.93%) |
Jan 03, 2024 | 17.14 | 17.18 | 17.01 | 17.13 | 3,012 | -0.39(-2.23%) |