Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.45 | 16.49 | 16.26 | 16.26 | 1,951 | +0.01(+0.06%) |
Mar 27, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 5,658 | -0.08(-0.49%) |
Mar 26, 2024 | 17.25 | 17.25 | 16.27 | 16.33 | 19,340 | -1.33(-7.53%) |
Mar 25, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 334 | +0.11(+0.63%) |
Mar 22, 2024 | 17.43 | 18.00 | 17.43 | 17.55 | 1,985 | -0.03(-0.17%) |
Mar 21, 2024 | 17.88 | 17.94 | 17.35 | 17.58 | 3,246 | +0.08(+0.46%) |
Mar 20, 2024 | 17.36 | 17.98 | 17.25 | 17.50 | 6,047 | +0.15(+0.86%) |
Mar 19, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 3,003 | -0.15(-0.86%) |
Mar 18, 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 2,061 | -0.10(-0.57%) |
Mar 15, 2024 | 17.75 | 17.95 | 17.60 | 17.60 | 3,359 | -0.30(-1.68%) |
Mar 14, 2024 | 17.54 | 17.95 | 17.54 | 17.90 | 1,277 | +0.20(+1.13%) |
Mar 13, 2024 | 18.08 | 18.08 | 17.70 | 17.70 | 1,651 | -0.18(-1.01%) |
Mar 12, 2024 | 17.84 | 17.90 | 17.84 | 17.88 | 1,491 | -0.06(-0.33%) |
Mar 11, 2024 | 17.85 | 18.15 | 17.79 | 17.94 | 5,045 | +0.10(+0.56%) |
Mar 08, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 243 | -0.13(-0.72%) |
Mar 07, 2024 | 17.81 | 18.44 | 17.77 | 17.97 | 3,752 | -0.21(-1.16%) |
Mar 06, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 344 | +0.28(+1.56%) |
Mar 01, 2024 | 17.90 | 142 | -0.08(-0.44%) | |||
Feb 29, 2024 | 18.05 | 18.25 | 17.98 | 17.98 | 7,293 | -0.06(-0.33%) |
Feb 28, 2024 | 17.87 | 18.20 | 17.64 | 18.04 | 2,888 | +0.00(+0.00%) |
Feb 27, 2024 | 17.87 | 18.19 | 17.14 | 18.04 | 3,392 | -0.14(-0.76%) |
Feb 26, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 317 | -0.05(-0.27%) |
Feb 23, 2024 | 17.85 | 18.23 | 17.85 | 18.23 | 1,567 | +0.07(+0.38%) |
Feb 22, 2024 | 18.37 | 18.37 | 18.05 | 18.16 | 4,723 | -0.44(-2.35%) |
Feb 21, 2024 | 18.41 | 19.01 | 18.35 | 18.60 | 2,625 | +0.01(+0.05%) |
Feb 20, 2024 | 18.59 | 18.89 | 18.59 | 18.59 | 1,503 | -0.26(-1.37%) |
Feb 16, 2024 | 18.57 | 18.97 | 18.57 | 18.84 | 2,102 | +0.06(+0.32%) |
Feb 15, 2024 | 18.70 | 19.02 | 18.64 | 18.78 | 1,484 | -0.12(-0.63%) |
Feb 14, 2024 | 19.11 | 19.11 | 18.90 | 18.90 | 1,559 | +0.14(+0.74%) |
Feb 13, 2024 | 19.15 | 19.24 | 18.09 | 18.76 | 7,933 | -0.62(-3.22%) |
Feb 12, 2024 | 19.40 | 19.82 | 19.25 | 19.39 | 3,307 | -0.03(-0.15%) |
Feb 09, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 595 | +0.28(+1.45%) |
Feb 08, 2024 | 19.05 | 19.34 | 18.89 | 19.14 | 6,598 | +0.00(+0.00%) |
Feb 07, 2024 | 19.44 | 19.44 | 18.97 | 19.14 | 9,678 | -0.49(-2.48%) |
Feb 06, 2024 | 19.67 | 20.11 | 19.41 | 19.63 | 15,762 | -0.24(-1.20%) |
Feb 05, 2024 | 20.08 | 20.08 | 19.67 | 19.86 | 3,056 | -0.07(-0.35%) |
Feb 02, 2024 | 19.60 | 20.18 | 19.60 | 19.93 | 1,224 | -0.09(-0.45%) |
Feb 01, 2024 | 20.35 | 20.63 | 19.90 | 20.02 | 3,692 | -0.55(-2.65%) |
Jan 31, 2024 | 20.33 | 20.83 | 19.97 | 20.57 | 18,722 | -0.13(-0.65%) |
Jan 30, 2024 | 20.59 | 20.83 | 20.59 | 20.70 | 2,092 | -0.32(-1.53%) |
Jan 29, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 1,481 | -0.04(-0.19%) |
Jan 26, 2024 | 20.83 | 21.06 | 20.58 | 21.06 | 5,572 | -0.01(-0.05%) |
Jan 25, 2024 | 20.08 | 21.07 | 19.99 | 21.07 | 4,524 | +0.71(+3.51%) |
Jan 24, 2024 | 20.53 | 20.80 | 20.27 | 20.36 | 10,864 | -0.35(-1.68%) |
Jan 23, 2024 | 20.65 | 20.83 | 20.53 | 20.71 | 8,496 | -0.07(-0.33%) |
Jan 22, 2024 | 20.76 | 21.12 | 20.66 | 20.78 | 1,763 | +0.00(+0.00%) |
Jan 19, 2024 | 20.90 | 20.91 | 20.45 | 20.78 | 3,752 | -0.05(-0.24%) |
Jan 18, 2024 | 20.93 | 20.93 | 20.68 | 20.83 | 6,067 | -0.05(-0.24%) |
Jan 17, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 855 | +0.05(+0.24%) |
Jan 16, 2024 | 21.17 | 20.97 | 20.58 | 20.83 | 5,819 | -0.28(-1.32%) |
Jan 12, 2024 | 20.85 | 21.13 | 20.39 | 21.10 | 7,590 | +0.16(+0.76%) |
Jan 11, 2024 | 20.87 | 21.06 | 20.56 | 20.95 | 6,643 | -0.03(-0.14%) |
Jan 10, 2024 | 20.83 | 20.98 | 20.83 | 20.98 | 5,863 | +0.20(+0.95%) |
Jan 09, 2024 | 20.49 | 20.97 | 20.02 | 20.78 | 21,414 | +0.73(+3.66%) |
Jan 05, 2024 | 20.04 | 1,057 | -0.55(-2.65%) | |||
Jan 04, 2024 | 20.64 | 21.07 | 20.36 | 20.59 | 16,972 | -0.24(-1.14%) |
Jan 03, 2024 | 21.07 | 21.32 | 20.49 | 20.83 | 13,358 | -0.45(-2.10%) |