Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.37 | 17.57 | 17.22 | 17.54 | 1,371,132 | +0.15(+0.86%) |
Mar 27, 2024 | 17.00 | 17.40 | 16.93 | 17.39 | 831,463 | +0.54(+3.20%) |
Mar 26, 2024 | 17.06 | 17.13 | 16.79 | 16.85 | 641,540 | -0.09(-0.53%) |
Mar 25, 2024 | 16.87 | 17.04 | 16.87 | 16.94 | 617,631 | +0.08(+0.47%) |
Mar 22, 2024 | 17.36 | 17.45 | 16.77 | 16.86 | 835,559 | -0.49(-2.82%) |
Mar 21, 2024 | 17.23 | 17.48 | 17.20 | 17.35 | 1,293,591 | +0.29(+1.70%) |
Mar 20, 2024 | 16.45 | 17.27 | 16.42 | 17.06 | 1,027,192 | +0.52(+3.14%) |
Mar 19, 2024 | 16.42 | 16.66 | 16.42 | 16.54 | 668,475 | +0.02(+0.12%) |
Mar 18, 2024 | 16.54 | 16.65 | 16.39 | 16.52 | 945,225 | +0.03(+0.18%) |
Mar 15, 2024 | 16.33 | 16.64 | 16.32 | 16.49 | 5,177,358 | +0.14(+0.86%) |
Mar 14, 2024 | 16.70 | 16.77 | 16.23 | 16.35 | 1,671,133 | -0.44(-2.62%) |
Mar 13, 2024 | 16.58 | 16.86 | 16.47 | 16.79 | 1,311,981 | +0.18(+1.08%) |
Mar 12, 2024 | 16.81 | 16.84 | 16.56 | 16.61 | 906,502 | -0.27(-1.60%) |
Mar 11, 2024 | 17.13 | 17.19 | 16.86 | 16.88 | 915,672 | -0.33(-1.92%) |
Mar 08, 2024 | 17.47 | 17.57 | 17.21 | 17.21 | 884,040 | -0.18(-1.04%) |
Mar 07, 2024 | 17.55 | 17.62 | 17.28 | 17.39 | 773,137 | +0.01(+0.06%) |
Mar 06, 2024 | 17.50 | 17.70 | 17.12 | 17.38 | 1,309,440 | -0.13(-0.74%) |
Mar 05, 2024 | 16.86 | 17.53 | 16.86 | 17.51 | 1,676,310 | +0.61(+3.61%) |
Mar 04, 2024 | 16.80 | 17.04 | 16.72 | 16.90 | 2,135,297 | +0.10(+0.60%) |
Mar 01, 2024 | 16.86 | 16.93 | 16.56 | 16.80 | 738,715 | -0.18(-1.06%) |
Feb 29, 2024 | 16.91 | 17.06 | 16.76 | 16.98 | 927,710 | +0.37(+2.23%) |
Feb 28, 2024 | 16.58 | 16.79 | 16.55 | 16.61 | 971,802 | -0.14(-0.84%) |
Feb 27, 2024 | 16.79 | 16.93 | 16.66 | 16.75 | 953,836 | +0.08(+0.48%) |
Feb 26, 2024 | 16.39 | 16.72 | 16.36 | 16.67 | 1,070,096 | +0.12(+0.73%) |
Feb 23, 2024 | 16.51 | 16.73 | 16.37 | 16.55 | 809,155 | +0.03(+0.18%) |
Feb 22, 2024 | 16.44 | 16.59 | 16.34 | 16.52 | 1,225,526 | +0.08(+0.49%) |
Feb 21, 2024 | 16.42 | 16.48 | 16.29 | 16.44 | 1,011,719 | -0.03(-0.18%) |
Feb 20, 2024 | 16.40 | 16.64 | 16.39 | 16.47 | 956,208 | -0.12(-0.72%) |
Feb 16, 2024 | 16.65 | 16.77 | 16.45 | 16.59 | 1,049,756 | -0.19(-1.12%) |
Feb 15, 2024 | 16.51 | 16.93 | 16.51 | 16.78 | 1,358,535 | +0.35(+2.11%) |
Feb 14, 2024 | 16.47 | 16.54 | 16.26 | 16.43 | 1,010,115 | +0.20(+1.22%) |
Feb 13, 2024 | 16.25 | 16.40 | 15.96 | 16.23 | 1,697,008 | -0.56(-3.36%) |
Feb 12, 2024 | 16.70 | 17.02 | 16.70 | 16.80 | 1,300,514 | +0.10(+0.59%) |
Feb 09, 2024 | 16.55 | 16.74 | 16.31 | 16.70 | 1,303,744 | +0.37(+2.24%) |
Feb 08, 2024 | 16.18 | 16.48 | 16.17 | 16.33 | 1,210,161 | +0.01(+0.06%) |
Feb 07, 2024 | 16.23 | 16.42 | 15.93 | 16.32 | 1,558,053 | +0.12(+0.73%) |
Feb 06, 2024 | 16.29 | 16.41 | 16.03 | 16.20 | 1,133,540 | -0.11(-0.67%) |
Feb 05, 2024 | 16.26 | 16.43 | 16.09 | 16.31 | 1,060,304 | -0.18(-1.08%) |
Feb 02, 2024 | 15.95 | 16.56 | 15.86 | 16.49 | 1,423,732 | +0.17(+1.03%) |
Feb 01, 2024 | 16.64 | 16.76 | 15.80 | 16.32 | 1,609,225 | -0.20(-1.20%) |
Jan 31, 2024 | 17.01 | 17.09 | 16.51 | 16.52 | 1,216,318 | -0.74(-4.30%) |
Jan 30, 2024 | 17.16 | 17.27 | 17.05 | 17.26 | 1,318,200 | +0.05(+0.29%) |
Jan 29, 2024 | 17.05 | 17.28 | 17.00 | 17.21 | 1,002,785 | +0.18(+1.05%) |
Jan 26, 2024 | 16.80 | 17.06 | 16.75 | 17.03 | 1,661,528 | +0.38(+2.26%) |
Jan 25, 2024 | 16.51 | 16.75 | 16.30 | 16.66 | 1,840,938 | +0.61(+3.83%) |
Jan 24, 2024 | 16.09 | 16.29 | 15.85 | 16.04 | 1,423,076 | +0.33(+2.08%) |
Jan 23, 2024 | 16.07 | 16.07 | 15.70 | 15.72 | 1,227,794 | -0.21(-1.31%) |
Jan 22, 2024 | 15.74 | 15.93 | 15.63 | 15.93 | 1,210,261 | +0.34(+2.16%) |
Jan 19, 2024 | 15.44 | 15.59 | 15.23 | 15.59 | 986,506 | +0.22(+1.42%) |
Jan 18, 2024 | 15.41 | 15.48 | 15.20 | 15.37 | 880,985 | +0.05(+0.32%) |
Jan 17, 2024 | 15.06 | 15.37 | 15.00 | 15.32 | 706,200 | -0.01(-0.06%) |
Jan 16, 2024 | 15.31 | 15.50 | 15.24 | 15.33 | 896,862 | -0.21(-1.34%) |
Jan 12, 2024 | 15.85 | 15.88 | 15.37 | 15.54 | 804,765 | -0.15(-0.95%) |
Jan 11, 2024 | 15.81 | 15.85 | 15.48 | 15.69 | 955,628 | -0.24(-1.49%) |
Jan 10, 2024 | 15.77 | 15.93 | 15.70 | 15.93 | 738,249 | +0.10(+0.63%) |
Jan 09, 2024 | 15.84 | 15.84 | 15.70 | 15.83 | 997,573 | -0.21(-1.30%) |
Jan 08, 2024 | 15.81 | 16.03 | 15.71 | 16.03 | 1,005,116 | +0.22(+1.38%) |
Jan 05, 2024 | 15.63 | 15.99 | 15.63 | 15.82 | 1,263,676 | +0.09(+0.57%) |
Jan 04, 2024 | 16.08 | 16.11 | 15.73 | 15.73 | 1,162,619 | -0.29(-1.79%) |
Jan 03, 2024 | 16.13 | 16.18 | 15.91 | 16.01 | 1,512,078 | -0.20(-1.22%) |