Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.63 | 17.63 | 17.58 | 17.60 | 5,152 | +0.09(+0.54%) |
Mar 27, 2024 | 17.41 | 17.51 | 17.34 | 17.51 | 3,289 | +0.29(+1.71%) |
Mar 26, 2024 | 17.22 | 17.25 | 17.21 | 17.22 | 1,462 | +0.04(+0.22%) |
Mar 25, 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 3,009 | -0.13(-0.73%) |
Mar 22, 2024 | 17.34 | 17.34 | 17.31 | 17.31 | 2,441 | -0.16(-0.90%) |
Mar 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 185 | +0.05(+0.28%) |
Mar 20, 2024 | 17.39 | 17.43 | 17.32 | 17.41 | 4,571 | +0.03(+0.15%) |
Mar 19, 2024 | 17.30 | 17.39 | 17.30 | 17.39 | 4,941 | +0.15(+0.86%) |
Mar 18, 2024 | 17.14 | 17.31 | 17.14 | 17.24 | 4,416 | +0.22(+1.29%) |
Mar 15, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 346 | -0.03(-0.16%) |
Mar 14, 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 1,038 | -0.28(-1.60%) |
Mar 13, 2024 | 17.27 | 17.34 | 17.27 | 17.32 | 2,414 | +0.03(+0.18%) |
Mar 12, 2024 | 17.20 | 17.34 | 17.20 | 17.29 | 5,444 | +0.22(+1.27%) |
Mar 11, 2024 | 16.91 | 17.08 | 16.91 | 17.08 | 1,237 | +0.17(+0.99%) |
Mar 08, 2024 | 17.17 | 17.17 | 16.80 | 16.91 | 6,830 | -0.26(-1.51%) |
Mar 07, 2024 | 17.07 | 17.18 | 17.07 | 17.17 | 4,967 | +0.18(+1.05%) |
Mar 06, 2024 | 16.80 | 17.02 | 16.80 | 16.99 | 3,444 | +0.27(+1.61%) |
Mar 05, 2024 | 16.83 | 16.93 | 16.72 | 16.72 | 2,048 | +0.12(+0.70%) |
Mar 04, 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 1,299 | -0.00(-0.03%) |
Mar 01, 2024 | 16.39 | 16.64 | 16.39 | 16.61 | 2,905 | -0.05(-0.27%) |
Feb 29, 2024 | 16.77 | 16.77 | 16.66 | 16.66 | 994 | +0.00(+0.02%) |
Feb 28, 2024 | 16.59 | 16.69 | 16.56 | 16.65 | 7,702 | +0.01(+0.07%) |
Feb 27, 2024 | 16.63 | 16.64 | 16.58 | 16.64 | 2,502 | -0.03(-0.16%) |
Feb 26, 2024 | 16.87 | 16.87 | 16.63 | 16.67 | 7,009 | -0.14(-0.85%) |
Feb 23, 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 1,626 | +0.12(+0.73%) |
Feb 22, 2024 | 16.43 | 16.71 | 16.32 | 16.69 | 13,850 | +0.11(+0.69%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.49 | 16.57 | 3,737 | +0.16(+0.95%) |
Feb 20, 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 8,200 | +0.30(+1.88%) |
Feb 16, 2024 | 15.95 | 16.24 | 15.95 | 16.11 | 3,022 | +0.04(+0.27%) |
Feb 15, 2024 | 16.04 | 16.13 | 15.83 | 16.07 | 11,825 | +0.17(+1.08%) |
Feb 14, 2024 | 15.91 | 15.91 | 15.80 | 15.90 | 10,960 | -0.07(-0.44%) |
Feb 13, 2024 | 16.18 | 16.18 | 15.79 | 15.97 | 48,998 | -0.32(-1.99%) |
Feb 12, 2024 | 16.10 | 16.29 | 15.99 | 16.29 | 67,258 | +0.20(+1.25%) |
Feb 09, 2024 | 16.18 | 16.18 | 16.05 | 16.09 | 6,818 | -0.29(-1.77%) |
Feb 08, 2024 | 16.45 | 16.45 | 16.35 | 16.38 | 2,292 | -0.02(-0.13%) |
Feb 07, 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 1,334 | -0.01(-0.05%) |
Feb 06, 2024 | 16.36 | 16.43 | 16.35 | 16.41 | 3,988 | +0.01(+0.08%) |
Feb 05, 2024 | 16.55 | 16.55 | 16.36 | 16.40 | 5,149 | -0.21(-1.24%) |
Feb 02, 2024 | 16.72 | 16.72 | 16.44 | 16.60 | 7,434 | -0.03(-0.16%) |
Feb 01, 2024 | 16.27 | 16.63 | 16.27 | 16.63 | 13,551 | +0.55(+3.44%) |
Jan 31, 2024 | 16.30 | 16.34 | 16.04 | 16.08 | 3,551 | -0.21(-1.27%) |
Jan 30, 2024 | 15.99 | 16.28 | 15.99 | 16.28 | 1,874 | +0.19(+1.19%) |
Jan 29, 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 676 | +0.16(+0.99%) |
Jan 26, 2024 | 15.86 | 15.94 | 15.86 | 15.94 | 2,165 | +0.19(+1.23%) |
Jan 25, 2024 | 15.51 | 15.74 | 15.51 | 15.74 | 596 | +0.29(+1.86%) |
Jan 24, 2024 | 15.86 | 15.86 | 15.45 | 15.46 | 3,931 | -0.40(-2.55%) |
Jan 23, 2024 | 15.62 | 15.86 | 15.62 | 15.86 | 2,689 | +0.37(+2.39%) |
Jan 22, 2024 | 15.50 | 15.66 | 15.49 | 15.49 | 3,847 | -0.17(-1.06%) |
Jan 19, 2024 | 15.62 | 15.67 | 15.61 | 15.66 | 1,441 | -0.12(-0.78%) |
Jan 18, 2024 | 15.69 | 15.78 | 15.57 | 15.78 | 2,968 | -0.02(-0.10%) |
Jan 17, 2024 | 15.90 | 15.90 | 15.78 | 15.80 | 26,034 | -0.12(-0.78%) |
Jan 16, 2024 | 16.11 | 16.12 | 15.75 | 15.92 | 2,211 | -0.12(-0.78%) |
Jan 12, 2024 | 15.95 | 16.06 | 15.95 | 16.04 | 1,790 | +0.10(+0.62%) |
Jan 11, 2024 | 15.90 | 15.96 | 15.78 | 15.95 | 2,423 | -0.01(-0.04%) |
Jan 10, 2024 | 16.09 | 16.09 | 15.91 | 15.95 | 1,598 | -0.07(-0.43%) |
Jan 09, 2024 | 15.87 | 16.02 | 15.87 | 16.02 | 668 | +0.07(+0.46%) |
Jan 08, 2024 | 15.80 | 15.95 | 15.80 | 15.95 | 377 | +0.20(+1.28%) |
Jan 05, 2024 | 15.75 | 15.78 | 15.57 | 15.74 | 7,371 | -0.11(-0.67%) |
Jan 04, 2024 | 15.90 | 15.90 | 15.78 | 15.85 | 5,638 | +0.01(+0.05%) |
Jan 03, 2024 | 16.27 | 16.27 | 15.84 | 15.84 | 5,642 | -0.23(-1.43%) |