Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 212,692 | -0.02(-0.11%) |
Mar 27, 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 98,891 | +0.00(+0.00%) |
Mar 26, 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 247,326 | -0.02(-0.11%) |
Mar 25, 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 78,197 | -0.05(-0.28%) |
Mar 22, 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 332,163 | +0.07(+0.39%) |
Mar 21, 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 217,433 | -0.03(-0.17%) |
Mar 20, 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 345,547 | -0.02(-0.11%) |
Mar 19, 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 62,464 | +0.02(+0.11%) |
Mar 18, 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 229,850 | +0.02(+0.14%) |
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 83,044 | +0.02(+0.08%) |
Mar 14, 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 304,214 | -0.05(-0.30%) |
Mar 13, 2024 | 18.12 | 18.12 | 18.07 | 18.07 | 115,508 | +0.00(+0.00%) |
Mar 12, 2024 | 18.07 | 18.08 | 18.05 | 18.07 | 64,366 | -0.01(-0.06%) |
Mar 11, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 91,803 | +0.00(+0.00%) |
Mar 08, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 141,345 | +0.02(+0.08%) |
Mar 07, 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 152,856 | +0.03(+0.17%) |
Mar 06, 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 745,521 | -0.05(-0.28%) |
Mar 05, 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 133,568 | +0.05(+0.28%) |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 161,040 | -0.05(-0.28%) |
Mar 01, 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 196,375 | -0.03(-0.17%) |
Feb 29, 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 287,908 | +0.03(+0.17%) |
Feb 28, 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 94,020 | +0.07(+0.42%) |
Feb 27, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 132,843 | -0.00(-0.03%) |
Feb 26, 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 162,528 | -0.01(-0.06%) |
Feb 23, 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 132,253 | +0.08(+0.45%) |
Feb 22, 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 77,757 | -0.01(-0.06%) |
Feb 21, 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 178,470 | -0.01(-0.06%) |
Feb 20, 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 55,220 | +0.03(+0.17%) |
Feb 16, 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 140,822 | -0.02(-0.11%) |
Feb 15, 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 171,598 | +0.05(+0.28%) |
Feb 14, 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 1,834,247 | +0.08(+0.45%) |
Feb 13, 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 3,043,515 | -0.19(-1.05%) |
Feb 12, 2024 | 18.02 | 18.02 | 17.98 | 18.02 | 68,006 | +0.07(+0.39%) |
Feb 09, 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 164,819 | +0.03(+0.17%) |
Feb 08, 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 424,813 | +0.02(+0.11%) |
Feb 07, 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 99,675 | -0.03(-0.17%) |
Feb 06, 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 63,519 | +0.09(+0.50%) |
Feb 05, 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 236,943 | -0.16(-0.89%) |
Feb 02, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 85,893 | -0.15(-0.83%) |
Feb 01, 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 105,213 | +0.05(+0.28%) |
Jan 31, 2024 | 18.07 | 18.12 | 18.06 | 18.10 | 133,409 | +0.11(+0.61%) |
Jan 30, 2024 | 17.99 | 18.00 | 17.91 | 17.99 | 115,565 | +0.03(+0.17%) |
Jan 29, 2024 | 17.85 | 17.97 | 17.84 | 17.96 | 172,834 | +0.13(+0.73%) |
Jan 26, 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 288,395 | -0.02(-0.11%) |
Jan 25, 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 997,917 | +0.01(+0.06%) |
Jan 24, 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 67,832 | -0.09(-0.50%) |
Jan 23, 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 181,999 | +0.01(+0.06%) |
Jan 22, 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 214,340 | +0.06(+0.34%) |
Jan 19, 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 229,054 | -0.09(-0.50%) |
Jan 18, 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 566,189 | -0.10(-0.53%) |
Jan 17, 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 176,996 | -0.08(-0.47%) |
Jan 16, 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 263,134 | -0.06(-0.33%) |
Jan 12, 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 96,518 | +0.00(+0.00%) |
Jan 11, 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 212,314 | +0.05(+0.28%) |
Jan 10, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 87,297 | -0.05(-0.27%) |
Jan 09, 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 545,258 | -0.02(-0.12%) |
Jan 08, 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 447,134 | +0.04(+0.23%) |
Jan 05, 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 177,320 | -0.01(-0.08%) |
Jan 04, 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 1,717,653 | -0.05(-0.25%) |
Jan 03, 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 99,676 | +0.02(+0.11%) |