Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.79 | 16.83 | 16.82 | 16.81 | 239,407 | +0.03(+0.17%) |
Mar 27, 2024 | 16.80 | 16.80 | 16.77 | 16.78 | 166,816 | +0.03(+0.17%) |
Mar 26, 2024 | 16.83 | 16.83 | 16.75 | 16.76 | 136,022 | -0.03(-0.17%) |
Mar 25, 2024 | 16.80 | 16.80 | 16.77 | 16.78 | 208,951 | -0.03(-0.17%) |
Mar 22, 2024 | 16.81 | 16.83 | 16.78 | 16.81 | 135,562 | +0.00(+0.00%) |
Mar 21, 2024 | 16.80 | 16.81 | 16.76 | 16.81 | 116,732 | +0.07(+0.40%) |
Mar 20, 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 175,285 | +0.11(+0.63%) |
Mar 19, 2024 | 16.57 | 16.65 | 16.56 | 16.64 | 287,162 | +0.06(+0.34%) |
Mar 18, 2024 | 16.56 | 16.60 | 16.56 | 16.58 | 218,991 | +0.05(+0.29%) |
Mar 15, 2024 | 16.61 | 16.61 | 16.49 | 16.54 | 176,085 | -0.10(-0.57%) |
Mar 14, 2024 | 16.67 | 16.67 | 16.54 | 16.63 | 153,275 | +0.00(+0.00%) |
Mar 13, 2024 | 16.65 | 16.66 | 16.59 | 16.63 | 156,298 | +0.01(+0.06%) |
Mar 12, 2024 | 16.59 | 16.64 | 16.56 | 16.62 | 125,764 | +0.06(+0.35%) |
Mar 11, 2024 | 16.51 | 16.56 | 16.45 | 16.56 | 231,818 | +0.01(+0.06%) |
Mar 08, 2024 | 16.58 | 16.68 | 16.52 | 16.56 | 289,830 | -0.03(-0.17%) |
Mar 07, 2024 | 16.56 | 16.61 | 16.56 | 16.58 | 334,460 | +0.03(+0.17%) |
Mar 06, 2024 | 16.57 | 16.57 | 16.51 | 16.56 | 199,619 | +0.07(+0.41%) |
Mar 05, 2024 | 16.61 | 16.61 | 16.40 | 16.49 | 274,493 | -0.14(-0.86%) |
Mar 04, 2024 | 16.66 | 16.70 | 16.61 | 16.63 | 202,265 | -0.01(-0.06%) |
Mar 01, 2024 | 16.62 | 16.64 | 16.56 | 16.64 | 266,553 | +0.08(+0.46%) |
Feb 29, 2024 | 16.56 | 16.56 | 16.50 | 16.56 | 297,768 | +0.06(+0.33%) |
Feb 28, 2024 | 16.52 | 16.52 | 16.46 | 16.51 | 212,861 | -0.01(-0.06%) |
Feb 27, 2024 | 16.49 | 16.52 | 16.44 | 16.52 | 245,499 | +0.05(+0.28%) |
Feb 26, 2024 | 16.54 | 16.54 | 16.45 | 16.47 | 330,936 | -0.04(-0.22%) |
Feb 23, 2024 | 16.51 | 16.51 | 16.46 | 16.51 | 181,979 | +0.05(+0.28%) |
Feb 22, 2024 | 16.49 | 16.49 | 16.44 | 16.46 | 193,790 | +0.08(+0.51%) |
Feb 21, 2024 | 16.31 | 16.38 | 16.26 | 16.38 | 171,761 | +0.05(+0.28%) |
Feb 20, 2024 | 16.42 | 16.42 | 16.26 | 16.33 | 241,449 | -0.06(-0.34%) |
Feb 16, 2024 | 16.48 | 16.48 | 16.35 | 16.39 | 148,965 | -0.05(-0.28%) |
Feb 15, 2024 | 16.36 | 16.44 | 16.35 | 16.44 | 99,557 | +0.05(+0.28%) |
Feb 14, 2024 | 16.43 | 16.43 | 16.33 | 16.39 | 161,274 | +0.06(+0.34%) |
Feb 13, 2024 | 16.44 | 16.44 | 16.21 | 16.33 | 312,813 | -0.21(-1.28%) |
Feb 12, 2024 | 16.57 | 16.57 | 16.51 | 16.55 | 236,714 | +0.00(+0.00%) |
Feb 09, 2024 | 16.53 | 16.55 | 16.47 | 16.55 | 147,842 | +0.06(+0.39%) |
Feb 08, 2024 | 16.43 | 16.48 | 16.43 | 16.48 | 157,210 | +0.03(+0.17%) |
Feb 07, 2024 | 16.47 | 16.47 | 16.42 | 16.45 | 207,941 | +0.05(+0.28%) |
Feb 06, 2024 | 16.39 | 16.41 | 16.33 | 16.41 | 209,335 | +0.06(+0.34%) |
Feb 05, 2024 | 16.37 | 16.38 | 16.26 | 16.35 | 312,811 | -0.05(-0.28%) |
Feb 02, 2024 | 16.36 | 16.40 | 16.31 | 16.40 | 227,781 | +0.09(+0.57%) |
Feb 01, 2024 | 16.32 | 16.32 | 16.24 | 16.31 | 291,594 | +0.10(+0.63%) |
Jan 31, 2024 | 16.37 | 16.40 | 16.20 | 16.20 | 247,062 | -0.21(-1.31%) |
Jan 30, 2024 | 16.42 | 16.43 | 16.39 | 16.42 | 106,533 | +0.01(+0.05%) |
Jan 29, 2024 | 16.39 | 16.41 | 16.35 | 16.41 | 237,387 | +0.06(+0.38%) |
Jan 26, 2024 | 16.34 | 16.37 | 16.31 | 16.35 | 149,426 | +0.02(+0.11%) |
Jan 25, 2024 | 16.33 | 16.33 | 16.29 | 16.33 | 146,744 | +0.04(+0.22%) |
Jan 24, 2024 | 16.29 | 16.29 | 16.27 | 16.29 | 150,888 | +0.04(+0.28%) |
Jan 23, 2024 | 16.20 | 16.25 | 16.19 | 16.25 | 100,402 | +0.05(+0.33%) |
Jan 22, 2024 | 16.19 | 16.20 | 16.16 | 16.20 | 189,577 | +0.04(+0.28%) |
Jan 19, 2024 | 16.12 | 16.15 | 16.09 | 16.15 | 156,266 | +0.07(+0.44%) |
Jan 18, 2024 | 16.10 | 16.10 | 16.04 | 16.08 | 146,233 | +0.05(+0.33%) |
Jan 17, 2024 | 16.05 | 16.05 | 15.95 | 16.03 | 132,857 | -0.08(-0.50%) |
Jan 16, 2024 | 16.11 | 16.12 | 16.03 | 16.11 | 289,764 | +0.02(+0.11%) |
Jan 12, 2024 | 16.07 | 16.12 | 16.06 | 16.09 | 133,421 | +0.04(+0.22%) |
Jan 11, 2024 | 16.06 | 16.08 | 15.94 | 16.05 | 150,308 | +0.01(+0.06%) |
Jan 10, 2024 | 16.02 | 16.04 | 16.00 | 16.04 | 165,730 | +0.05(+0.34%) |
Jan 09, 2024 | 15.92 | 15.99 | 15.90 | 15.99 | 196,034 | +0.00(+0.00%) |
Jan 08, 2024 | 15.93 | 15.99 | 15.93 | 15.99 | 164,172 | +0.05(+0.34%) |
Jan 05, 2024 | 15.87 | 15.94 | 15.86 | 15.94 | 187,943 | +0.05(+0.34%) |
Jan 04, 2024 | 15.90 | 15.95 | 15.86 | 15.88 | 260,520 | -0.05(-0.34%) |
Jan 03, 2024 | 15.91 | 15.96 | 15.88 | 15.94 | 229,628 | -0.07(-0.45%) |