Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.21 | 17.41 | 17.06 | 17.38 | 1,383,747 | +0.15(+0.86%) |
Mar 27, 2024 | 16.84 | 17.24 | 16.78 | 17.23 | 839,113 | +0.54(+3.20%) |
Mar 26, 2024 | 16.90 | 16.97 | 16.64 | 16.70 | 647,442 | -0.09(-0.53%) |
Mar 25, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 623,313 | +0.08(+0.47%) |
Mar 22, 2024 | 17.20 | 17.29 | 16.62 | 16.71 | 843,246 | -0.49(-2.82%) |
Mar 21, 2024 | 17.07 | 17.32 | 17.04 | 17.19 | 1,305,493 | +0.29(+1.70%) |
Mar 20, 2024 | 16.30 | 17.11 | 16.27 | 16.90 | 1,036,642 | +0.52(+3.14%) |
Mar 19, 2024 | 16.27 | 16.51 | 16.27 | 16.39 | 674,625 | +0.02(+0.12%) |
Mar 18, 2024 | 16.39 | 16.50 | 16.24 | 16.37 | 953,921 | +0.03(+0.18%) |
Mar 15, 2024 | 16.18 | 16.49 | 16.17 | 16.34 | 5,224,993 | +0.14(+0.86%) |
Mar 14, 2024 | 16.55 | 16.62 | 16.09 | 16.20 | 1,686,508 | -0.44(-2.62%) |
Mar 13, 2024 | 16.43 | 16.71 | 16.32 | 16.64 | 1,324,052 | +0.18(+1.08%) |
Mar 12, 2024 | 16.66 | 16.69 | 16.41 | 16.46 | 914,842 | -0.27(-1.60%) |
Mar 11, 2024 | 16.97 | 17.03 | 16.71 | 16.73 | 924,096 | -0.33(-1.92%) |
Mar 08, 2024 | 17.31 | 17.40 | 17.05 | 17.05 | 892,173 | -0.18(-1.04%) |
Mar 07, 2024 | 17.39 | 17.46 | 17.12 | 17.23 | 780,250 | +0.01(+0.06%) |
Mar 06, 2024 | 17.34 | 17.54 | 16.96 | 17.22 | 1,321,487 | -0.13(-0.74%) |
Mar 05, 2024 | 16.71 | 17.37 | 16.71 | 17.35 | 1,691,733 | +0.60(+3.61%) |
Mar 04, 2024 | 16.65 | 16.88 | 16.57 | 16.75 | 2,154,943 | +0.10(+0.60%) |
Mar 01, 2024 | 16.71 | 16.78 | 16.41 | 16.65 | 745,511 | -0.18(-1.06%) |
Feb 29, 2024 | 16.76 | 16.90 | 16.61 | 16.83 | 936,245 | +0.37(+2.23%) |
Feb 28, 2024 | 16.43 | 16.63 | 16.40 | 16.46 | 980,743 | -0.14(-0.84%) |
Feb 27, 2024 | 16.64 | 16.78 | 16.51 | 16.60 | 962,611 | +0.08(+0.48%) |
Feb 26, 2024 | 16.24 | 16.57 | 16.21 | 16.52 | 1,079,941 | +0.12(+0.73%) |
Feb 23, 2024 | 16.36 | 16.58 | 16.22 | 16.40 | 816,599 | +0.03(+0.18%) |
Feb 22, 2024 | 16.29 | 16.43 | 16.19 | 16.37 | 1,236,801 | +0.08(+0.49%) |
Feb 21, 2024 | 16.27 | 16.33 | 16.14 | 16.29 | 1,021,028 | -0.03(-0.18%) |
Feb 20, 2024 | 16.25 | 16.49 | 16.24 | 16.32 | 965,006 | -0.12(-0.72%) |
Feb 16, 2024 | 16.50 | 16.62 | 16.30 | 16.44 | 1,059,414 | -0.19(-1.12%) |
Feb 15, 2024 | 16.36 | 16.78 | 16.36 | 16.62 | 1,371,034 | +0.34(+2.11%) |
Feb 14, 2024 | 16.32 | 16.39 | 16.11 | 16.28 | 1,019,408 | +0.20(+1.22%) |
Feb 13, 2024 | 16.10 | 16.25 | 15.82 | 16.08 | 1,712,622 | -0.56(-3.36%) |
Feb 12, 2024 | 16.55 | 16.87 | 16.55 | 16.64 | 1,312,479 | +0.10(+0.59%) |
Feb 09, 2024 | 16.40 | 16.58 | 16.16 | 16.55 | 1,315,739 | +0.36(+2.24%) |
Feb 08, 2024 | 16.04 | 16.33 | 16.03 | 16.18 | 1,221,295 | +0.01(+0.06%) |
Feb 07, 2024 | 16.08 | 16.27 | 15.78 | 16.17 | 1,572,388 | +0.12(+0.73%) |
Feb 06, 2024 | 16.14 | 16.26 | 15.89 | 16.05 | 1,143,970 | -0.11(-0.67%) |
Feb 05, 2024 | 16.11 | 16.28 | 15.94 | 16.16 | 1,070,060 | -0.18(-1.08%) |
Feb 02, 2024 | 15.81 | 16.41 | 15.71 | 16.34 | 1,436,832 | +0.17(+1.03%) |
Feb 01, 2024 | 16.49 | 16.60 | 15.66 | 16.17 | 1,624,031 | -0.20(-1.20%) |
Jan 31, 2024 | 16.86 | 16.94 | 16.36 | 16.37 | 1,227,509 | -0.74(-4.30%) |
Jan 30, 2024 | 17.01 | 17.11 | 16.90 | 17.10 | 1,330,328 | +0.05(+0.29%) |
Jan 29, 2024 | 16.90 | 17.12 | 16.85 | 17.06 | 1,012,011 | +0.18(+1.05%) |
Jan 26, 2024 | 16.64 | 16.91 | 16.59 | 16.88 | 1,676,815 | +0.37(+2.26%) |
Jan 25, 2024 | 16.36 | 16.59 | 16.15 | 16.51 | 1,857,875 | +0.61(+3.83%) |
Jan 24, 2024 | 15.95 | 16.14 | 15.70 | 15.90 | 1,436,169 | +0.32(+2.08%) |
Jan 23, 2024 | 15.93 | 15.93 | 15.55 | 15.57 | 1,239,090 | -0.21(-1.31%) |
Jan 22, 2024 | 15.59 | 15.79 | 15.49 | 15.78 | 1,221,396 | +0.33(+2.16%) |
Jan 19, 2024 | 15.30 | 15.45 | 15.09 | 15.45 | 995,583 | +0.22(+1.42%) |
Jan 18, 2024 | 15.27 | 15.34 | 15.06 | 15.23 | 889,091 | +0.05(+0.32%) |
Jan 17, 2024 | 14.93 | 15.23 | 14.87 | 15.18 | 712,698 | -0.01(-0.06%) |
Jan 16, 2024 | 15.17 | 15.36 | 15.10 | 15.19 | 905,114 | -0.21(-1.34%) |
Jan 12, 2024 | 15.70 | 15.74 | 15.23 | 15.40 | 812,170 | -0.15(-0.95%) |
Jan 11, 2024 | 15.66 | 15.71 | 15.34 | 15.54 | 964,421 | -0.24(-1.49%) |
Jan 10, 2024 | 15.62 | 15.79 | 15.55 | 15.78 | 745,042 | +0.10(+0.63%) |
Jan 09, 2024 | 15.69 | 15.69 | 15.56 | 15.68 | 1,006,751 | -0.21(-1.30%) |
Jan 08, 2024 | 15.66 | 15.89 | 15.56 | 15.89 | 1,014,364 | +0.22(+1.38%) |
Jan 05, 2024 | 15.49 | 15.85 | 15.49 | 15.67 | 1,275,302 | +0.09(+0.57%) |
Jan 04, 2024 | 15.94 | 15.97 | 15.58 | 15.58 | 1,173,315 | -0.28(-1.79%) |
Jan 03, 2024 | 15.99 | 16.04 | 15.76 | 15.87 | 1,525,990 | -0.20(-1.22%) |