Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.07 | 17.16 | 16.93 | 17.04 | 10,392 | +0.13(+0.76%) |
Mar 27, 2024 | 16.80 | 16.92 | 16.78 | 16.91 | 14,945 | +0.29(+1.76%) |
Mar 26, 2024 | 16.98 | 16.98 | 16.52 | 16.62 | 17,039 | -0.30(-1.75%) |
Mar 25, 2024 | 16.83 | 17.04 | 16.69 | 16.92 | 9,419 | +0.26(+1.54%) |
Mar 22, 2024 | 16.95 | 17.00 | 16.66 | 16.66 | 10,959 | -0.43(-2.49%) |
Mar 21, 2024 | 16.69 | 17.09 | 16.69 | 17.09 | 25,856 | +0.27(+1.59%) |
Mar 20, 2024 | 16.31 | 16.96 | 16.25 | 16.82 | 31,052 | +0.47(+2.91%) |
Mar 19, 2024 | 16.33 | 16.45 | 16.31 | 16.34 | 9,885 | +0.01(+0.06%) |
Mar 18, 2024 | 16.50 | 16.50 | 16.33 | 16.33 | 11,426 | -0.23(-1.37%) |
Mar 15, 2024 | 16.30 | 16.64 | 16.30 | 16.56 | 39,023 | +0.10(+0.60%) |
Mar 14, 2024 | 16.40 | 16.57 | 16.23 | 16.46 | 27,279 | -0.09(-0.54%) |
Mar 13, 2024 | 16.60 | 16.71 | 16.55 | 16.55 | 14,498 | +0.06(+0.36%) |
Mar 12, 2024 | 16.21 | 16.75 | 16.21 | 16.49 | 12,318 | -0.26(-1.54%) |
Mar 11, 2024 | 16.89 | 17.00 | 16.75 | 16.75 | 9,890 | -0.14(-0.82%) |
Mar 08, 2024 | 16.49 | 16.91 | 16.43 | 16.89 | 29,521 | +0.47(+2.89%) |
Mar 07, 2024 | 16.38 | 16.57 | 16.18 | 16.41 | 11,920 | +0.04(+0.24%) |
Mar 06, 2024 | 16.22 | 16.38 | 15.94 | 16.37 | 14,421 | +0.21(+1.29%) |
Mar 05, 2024 | 15.83 | 16.29 | 15.83 | 16.17 | 15,172 | +0.46(+2.90%) |
Mar 04, 2024 | 17.13 | 17.27 | 15.55 | 15.71 | 49,195 | -1.06(-6.31%) |
Mar 01, 2024 | 17.02 | 17.02 | 16.75 | 16.77 | 9,333 | -0.30(-1.74%) |
Feb 29, 2024 | 16.93 | 17.20 | 16.72 | 17.07 | 16,184 | +0.46(+2.74%) |
Feb 28, 2024 | 16.37 | 16.94 | 16.37 | 16.61 | 16,386 | +0.16(+0.96%) |
Feb 27, 2024 | 16.47 | 16.74 | 16.32 | 16.45 | 30,251 | +0.11(+0.67%) |
Feb 26, 2024 | 16.32 | 16.52 | 16.06 | 16.34 | 19,321 | +0.02(+0.12%) |
Feb 23, 2024 | 16.23 | 16.53 | 16.22 | 16.32 | 12,680 | -0.14(-0.87%) |
Feb 22, 2024 | 16.32 | 16.57 | 16.12 | 16.47 | 29,325 | +0.09(+0.57%) |
Feb 21, 2024 | 16.55 | 16.59 | 16.33 | 16.37 | 14,465 | -0.13(-0.78%) |
Feb 20, 2024 | 16.60 | 17.00 | 16.42 | 16.50 | 19,298 | -0.36(-2.11%) |
Feb 16, 2024 | 17.02 | 17.24 | 16.68 | 16.86 | 12,633 | -0.26(-1.50%) |
Feb 15, 2024 | 16.76 | 17.34 | 16.76 | 17.12 | 30,819 | +0.48(+2.92%) |
Feb 14, 2024 | 15.80 | 16.63 | 15.68 | 16.63 | 18,554 | +1.12(+7.21%) |
Feb 13, 2024 | 16.54 | 16.54 | 15.48 | 15.51 | 47,850 | -1.34(-7.93%) |
Feb 12, 2024 | 16.71 | 17.05 | 16.71 | 16.85 | 89,262 | +0.09(+0.53%) |
Feb 09, 2024 | 17.04 | 17.04 | 16.69 | 16.76 | 18,580 | -0.26(-1.51%) |
Feb 08, 2024 | 17.08 | 17.27 | 16.92 | 17.02 | 13,390 | -0.19(-1.09%) |
Feb 07, 2024 | 17.03 | 17.23 | 16.82 | 17.20 | 17,615 | +0.10(+0.58%) |
Feb 06, 2024 | 17.42 | 17.60 | 17.11 | 17.11 | 25,155 | -0.31(-1.76%) |
Feb 05, 2024 | 17.64 | 17.78 | 17.31 | 17.41 | 24,725 | -0.40(-2.22%) |
Feb 02, 2024 | 17.91 | 18.30 | 17.81 | 17.81 | 14,917 | -0.46(-2.54%) |
Feb 01, 2024 | 18.34 | 18.44 | 16.95 | 18.27 | 30,684 | -0.04(-0.22%) |
Jan 31, 2024 | 19.22 | 19.66 | 18.31 | 18.31 | 14,365 | -1.11(-5.71%) |
Jan 30, 2024 | 19.39 | 19.58 | 18.92 | 19.42 | 16,165 | -0.17(-0.86%) |
Jan 29, 2024 | 18.80 | 19.92 | 18.80 | 19.59 | 52,696 | +0.74(+3.94%) |
Jan 26, 2024 | 18.80 | 18.99 | 18.60 | 18.85 | 17,964 | -0.10(-0.52%) |
Jan 25, 2024 | 18.80 | 18.98 | 18.41 | 18.95 | 14,227 | +0.16(+0.84%) |
Jan 24, 2024 | 18.62 | 18.79 | 18.25 | 18.79 | 18,288 | +0.39(+2.10%) |
Jan 23, 2024 | 18.98 | 18.98 | 18.21 | 18.40 | 24,022 | -0.44(-2.31%) |
Jan 22, 2024 | 18.30 | 18.84 | 18.30 | 18.84 | 22,598 | +0.56(+3.09%) |
Jan 19, 2024 | 18.13 | 18.30 | 18.03 | 18.27 | 13,695 | +0.32(+1.76%) |
Jan 18, 2024 | 17.61 | 18.18 | 17.55 | 17.96 | 15,498 | +0.30(+1.68%) |
Jan 17, 2024 | 17.15 | 18.03 | 16.93 | 17.66 | 17,484 | +0.22(+1.25%) |
Jan 16, 2024 | 17.70 | 17.96 | 17.07 | 17.44 | 32,834 | -0.39(-2.16%) |
Jan 12, 2024 | 18.29 | 18.33 | 17.71 | 17.83 | 27,074 | -0.28(-1.53%) |
Jan 11, 2024 | 18.05 | 18.42 | 17.50 | 18.10 | 25,171 | -0.12(-0.65%) |
Jan 10, 2024 | 18.74 | 18.91 | 18.19 | 18.22 | 26,551 | -0.52(-2.80%) |
Jan 09, 2024 | 18.97 | 19.09 | 18.60 | 18.75 | 10,113 | -0.47(-2.47%) |
Jan 08, 2024 | 19.63 | 19.73 | 19.19 | 19.22 | 17,185 | -0.53(-2.70%) |
Jan 05, 2024 | 18.91 | 19.82 | 18.91 | 19.76 | 63,289 | +0.66(+3.47%) |
Jan 04, 2024 | 19.27 | 19.71 | 18.86 | 19.09 | 12,820 | -0.03(-0.16%) |
Jan 03, 2024 | 19.72 | 19.72 | 19.01 | 19.12 | 33,754 | -0.52(-2.67%) |