Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.50 | 17.55 | 17.54 | 17.50 | 195,020 | +0.05(+0.28%) |
Mar 27, 2024 | 17.38 | 17.47 | 17.37 | 17.45 | 161,226 | +0.09(+0.51%) |
Mar 26, 2024 | 17.47 | 17.53 | 17.35 | 17.37 | 210,994 | -0.05(-0.28%) |
Mar 25, 2024 | 17.63 | 17.65 | 17.40 | 17.41 | 173,784 | -0.18(-1.00%) |
Mar 22, 2024 | 17.58 | 17.67 | 17.56 | 17.59 | 145,727 | +0.08(+0.45%) |
Mar 21, 2024 | 17.49 | 17.57 | 17.43 | 17.51 | 210,638 | +0.09(+0.50%) |
Mar 20, 2024 | 17.39 | 17.44 | 17.39 | 17.42 | 181,971 | -0.01(-0.06%) |
Mar 19, 2024 | 17.50 | 17.54 | 17.41 | 17.43 | 193,522 | -0.07(-0.39%) |
Mar 18, 2024 | 17.43 | 17.52 | 17.37 | 17.50 | 133,633 | +0.12(+0.67%) |
Mar 15, 2024 | 17.34 | 17.42 | 17.28 | 17.39 | 157,827 | +0.06(+0.34%) |
Mar 14, 2024 | 17.41 | 17.41 | 17.27 | 17.33 | 144,071 | -0.06(-0.34%) |
Mar 13, 2024 | 17.33 | 17.43 | 17.30 | 17.39 | 159,099 | +0.09(+0.51%) |
Mar 12, 2024 | 17.31 | 17.33 | 17.23 | 17.30 | 128,643 | +0.04(+0.25%) |
Mar 11, 2024 | 17.19 | 17.30 | 17.12 | 17.25 | 132,245 | +0.06(+0.37%) |
Mar 08, 2024 | 17.21 | 17.27 | 17.07 | 17.19 | 111,374 | +0.07(+0.40%) |
Mar 07, 2024 | 17.00 | 17.18 | 16.97 | 17.12 | 141,385 | +0.16(+0.92%) |
Mar 06, 2024 | 17.13 | 17.13 | 16.95 | 16.97 | 128,918 | -0.07(-0.40%) |
Mar 05, 2024 | 17.08 | 17.13 | 17.01 | 17.03 | 186,118 | +0.00(+0.00%) |
Mar 04, 2024 | 17.06 | 17.12 | 16.96 | 17.03 | 166,805 | -0.05(-0.29%) |
Mar 01, 2024 | 17.12 | 17.21 | 17.05 | 17.08 | 162,784 | -0.03(-0.19%) |
Feb 29, 2024 | 17.15 | 17.17 | 17.08 | 17.11 | 155,278 | +0.00(+0.00%) |
Feb 28, 2024 | 17.06 | 17.15 | 17.05 | 17.11 | 144,084 | +0.06(+0.34%) |
Feb 27, 2024 | 16.94 | 17.07 | 16.94 | 17.06 | 173,088 | +0.09(+0.51%) |
Feb 26, 2024 | 16.86 | 17.00 | 16.83 | 16.97 | 191,746 | +0.09(+0.52%) |
Feb 23, 2024 | 16.84 | 16.91 | 16.82 | 16.88 | 149,347 | +0.04(+0.23%) |
Feb 22, 2024 | 16.78 | 16.89 | 16.77 | 16.84 | 188,171 | +0.16(+0.93%) |
Feb 21, 2024 | 16.73 | 16.83 | 16.69 | 16.69 | 116,309 | -0.02(-0.12%) |
Feb 20, 2024 | 16.60 | 16.76 | 16.60 | 16.71 | 163,292 | +0.09(+0.53%) |
Feb 16, 2024 | 16.61 | 16.68 | 16.57 | 16.62 | 140,140 | -0.09(-0.52%) |
Feb 15, 2024 | 16.67 | 16.71 | 16.58 | 16.71 | 143,542 | +0.16(+0.94%) |
Feb 14, 2024 | 16.56 | 16.67 | 16.52 | 16.55 | 210,642 | -0.03(-0.18%) |
Feb 13, 2024 | 16.67 | 16.72 | 16.52 | 16.58 | 287,596 | -0.16(-0.98%) |
Feb 12, 2024 | 16.77 | 16.82 | 16.69 | 16.75 | 179,414 | +0.04(+0.23%) |
Feb 09, 2024 | 16.67 | 16.75 | 16.59 | 16.71 | 130,181 | +0.08(+0.47%) |
Feb 08, 2024 | 16.65 | 16.69 | 16.61 | 16.63 | 187,534 | -0.02(-0.12%) |
Feb 07, 2024 | 16.80 | 16.80 | 16.64 | 16.65 | 210,643 | -0.07(-0.41%) |
Feb 06, 2024 | 16.80 | 16.83 | 16.68 | 16.72 | 255,167 | +0.02(+0.12%) |
Feb 05, 2024 | 16.75 | 16.75 | 16.64 | 16.70 | 128,274 | -0.11(-0.63%) |
Feb 02, 2024 | 16.80 | 16.81 | 16.74 | 16.80 | 179,700 | -0.06(-0.34%) |
Feb 01, 2024 | 16.77 | 16.89 | 16.72 | 16.86 | 232,725 | +0.13(+0.80%) |
Jan 31, 2024 | 16.71 | 16.79 | 16.65 | 16.73 | 308,652 | +0.07(+0.40%) |
Jan 30, 2024 | 16.66 | 16.70 | 16.58 | 16.66 | 173,789 | +0.09(+0.52%) |
Jan 29, 2024 | 16.57 | 16.70 | 16.55 | 16.57 | 251,833 | +0.00(+0.00%) |
Jan 26, 2024 | 16.54 | 16.58 | 16.51 | 16.57 | 182,571 | +0.09(+0.52%) |
Jan 25, 2024 | 16.44 | 16.55 | 16.39 | 16.49 | 208,882 | +0.12(+0.70%) |
Jan 24, 2024 | 16.30 | 16.40 | 16.29 | 16.37 | 155,145 | +0.10(+0.59%) |
Jan 23, 2024 | 16.35 | 16.36 | 16.22 | 16.28 | 193,081 | -0.01(-0.06%) |
Jan 22, 2024 | 16.28 | 16.43 | 16.26 | 16.29 | 148,346 | +0.06(+0.36%) |
Jan 19, 2024 | 16.32 | 16.32 | 16.14 | 16.23 | 258,496 | -0.01(-0.06%) |
Jan 18, 2024 | 16.19 | 16.36 | 16.19 | 16.24 | 189,411 | +0.05(+0.30%) |
Jan 17, 2024 | 16.20 | 16.29 | 16.10 | 16.19 | 173,161 | -0.04(-0.24%) |
Jan 16, 2024 | 16.33 | 16.37 | 16.21 | 16.23 | 190,543 | -0.10(-0.59%) |
Jan 12, 2024 | 16.14 | 16.41 | 16.12 | 16.33 | 253,566 | +0.29(+1.80%) |
Jan 11, 2024 | 16.15 | 16.19 | 16.01 | 16.04 | 151,128 | -0.12(-0.71%) |
Jan 10, 2024 | 16.18 | 16.19 | 16.01 | 16.15 | 215,152 | +0.06(+0.36%) |
Jan 09, 2024 | 16.23 | 16.23 | 16.02 | 16.09 | 277,580 | -0.12(-0.71%) |
Jan 08, 2024 | 16.23 | 16.24 | 16.15 | 16.21 | 168,363 | +0.06(+0.36%) |
Jan 05, 2024 | 16.08 | 16.17 | 15.99 | 16.15 | 257,636 | +0.10(+0.60%) |
Jan 04, 2024 | 15.85 | 16.12 | 15.82 | 16.06 | 256,681 | +0.20(+1.27%) |
Jan 03, 2024 | 15.67 | 15.87 | 15.66 | 15.85 | 219,646 | +0.08(+0.49%) |