Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.43 | 17.69 | 17.22 | 17.57 | 25,190 | +0.23(+1.31%) |
Mar 27, 2024 | 16.76 | 17.44 | 16.76 | 17.35 | 57,132 | +0.78(+4.70%) |
Mar 26, 2024 | 16.90 | 16.93 | 16.51 | 16.57 | 30,252 | -0.29(-1.70%) |
Mar 25, 2024 | 16.99 | 17.24 | 16.63 | 16.86 | 24,703 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.06 | 16.76 | 16.83 | 18,243 | -0.17(-0.99%) |
Mar 21, 2024 | 16.89 | 17.18 | 16.71 | 16.99 | 45,599 | +0.04(+0.23%) |
Mar 20, 2024 | 16.53 | 17.65 | 16.52 | 16.95 | 39,221 | +0.31(+1.84%) |
Mar 19, 2024 | 16.49 | 17.01 | 16.49 | 16.65 | 21,895 | +0.21(+1.26%) |
Mar 18, 2024 | 17.12 | 17.42 | 16.44 | 16.44 | 24,705 | -0.73(-4.25%) |
Mar 15, 2024 | 16.35 | 17.17 | 16.35 | 17.17 | 78,067 | +0.65(+3.94%) |
Mar 14, 2024 | 16.80 | 17.23 | 16.46 | 16.52 | 39,486 | -0.39(-2.30%) |
Mar 13, 2024 | 16.88 | 17.43 | 16.84 | 16.91 | 22,475 | -0.01(-0.09%) |
Mar 12, 2024 | 17.41 | 17.47 | 16.92 | 16.92 | 16,496 | -0.55(-3.16%) |
Mar 11, 2024 | 17.50 | 17.55 | 17.46 | 17.48 | 10,560 | -0.09(-0.50%) |
Mar 08, 2024 | 17.44 | 17.70 | 17.36 | 17.57 | 10,838 | +0.22(+1.28%) |
Mar 07, 2024 | 17.42 | 17.99 | 17.25 | 17.34 | 16,108 | +0.12(+0.72%) |
Mar 06, 2024 | 17.68 | 17.70 | 17.21 | 17.22 | 18,940 | -0.45(-2.57%) |
Mar 05, 2024 | 17.60 | 18.01 | 17.50 | 17.67 | 15,330 | +0.06(+0.34%) |
Mar 04, 2024 | 17.36 | 17.79 | 17.15 | 17.61 | 31,285 | +0.36(+2.11%) |
Mar 01, 2024 | 17.06 | 17.35 | 16.83 | 17.25 | 31,210 | +0.10(+0.57%) |
Feb 29, 2024 | 17.22 | 17.44 | 16.76 | 17.15 | 24,354 | +0.34(+1.99%) |
Feb 28, 2024 | 16.77 | 17.05 | 16.71 | 16.82 | 28,866 | -0.35(-2.01%) |
Feb 27, 2024 | 17.33 | 17.42 | 17.10 | 17.16 | 21,498 | -0.17(-0.97%) |
Feb 26, 2024 | 17.23 | 17.44 | 17.23 | 17.33 | 13,996 | -0.12(-0.68%) |
Feb 23, 2024 | 17.27 | 17.47 | 17.05 | 17.45 | 18,119 | +0.18(+1.03%) |
Feb 22, 2024 | 17.11 | 17.45 | 16.93 | 17.27 | 34,427 | +0.02(+0.11%) |
Feb 21, 2024 | 17.40 | 17.83 | 17.16 | 17.25 | 26,154 | +0.02(+0.11%) |
Feb 20, 2024 | 17.12 | 17.72 | 17.00 | 17.23 | 17,461 | -0.15(-0.85%) |
Feb 16, 2024 | 18.06 | 18.39 | 17.38 | 17.38 | 31,449 | -0.80(-4.39%) |
Feb 15, 2024 | 17.65 | 18.41 | 17.60 | 18.18 | 30,596 | +0.83(+4.77%) |
Feb 14, 2024 | 17.23 | 17.75 | 17.06 | 17.35 | 30,300 | +0.42(+2.50%) |
Feb 13, 2024 | 17.37 | 17.55 | 16.92 | 16.92 | 62,800 | -1.08(-6.02%) |
Feb 12, 2024 | 17.76 | 18.51 | 17.76 | 18.01 | 39,002 | +0.16(+0.88%) |
Feb 09, 2024 | 17.48 | 18.12 | 17.48 | 17.85 | 25,325 | +0.44(+2.55%) |
Feb 08, 2024 | 17.20 | 17.65 | 17.15 | 17.41 | 12,418 | +0.23(+1.32%) |
Feb 07, 2024 | 17.35 | 17.62 | 16.67 | 17.18 | 37,905 | -0.17(-0.97%) |
Feb 06, 2024 | 17.61 | 18.04 | 17.15 | 17.35 | 35,649 | -0.15(-0.85%) |
Feb 05, 2024 | 17.41 | 17.90 | 17.18 | 17.50 | 28,005 | -0.17(-0.94%) |
Feb 02, 2024 | 17.64 | 18.31 | 17.64 | 17.66 | 21,391 | -0.40(-2.21%) |
Feb 01, 2024 | 18.28 | 18.54 | 17.78 | 18.06 | 34,848 | -0.22(-1.22%) |
Jan 31, 2024 | 19.31 | 19.80 | 18.21 | 18.28 | 32,011 | -1.11(-5.71%) |
Jan 30, 2024 | 19.56 | 19.78 | 19.39 | 19.39 | 15,507 | -0.38(-1.92%) |
Jan 29, 2024 | 19.00 | 19.77 | 18.71 | 19.77 | 24,992 | +0.62(+3.25%) |
Jan 26, 2024 | 19.21 | 19.66 | 19.12 | 19.15 | 23,863 | +0.21(+1.13%) |
Jan 25, 2024 | 20.06 | 20.06 | 18.83 | 18.93 | 34,336 | -0.89(-4.51%) |
Jan 24, 2024 | 19.96 | 20.26 | 19.56 | 19.83 | 26,776 | -0.03(-0.15%) |
Jan 23, 2024 | 20.32 | 20.34 | 19.63 | 19.86 | 26,610 | -0.26(-1.30%) |
Jan 22, 2024 | 19.90 | 20.12 | 19.34 | 20.12 | 19,122 | +0.47(+2.37%) |
Jan 19, 2024 | 19.18 | 19.76 | 18.85 | 19.65 | 33,970 | +0.68(+3.59%) |
Jan 18, 2024 | 18.91 | 19.24 | 18.76 | 18.97 | 17,036 | +0.17(+0.88%) |
Jan 17, 2024 | 18.58 | 19.04 | 18.58 | 18.81 | 13,806 | -0.08(-0.41%) |
Jan 16, 2024 | 18.92 | 19.12 | 18.72 | 18.89 | 18,505 | -0.34(-1.77%) |
Jan 12, 2024 | 19.60 | 19.75 | 19.01 | 19.23 | 19,897 | -0.12(-0.60%) |
Jan 11, 2024 | 19.32 | 19.89 | 18.94 | 19.34 | 23,395 | -0.20(-1.04%) |
Jan 10, 2024 | 19.32 | 19.62 | 19.20 | 19.55 | 17,420 | +0.08(+0.40%) |
Jan 09, 2024 | 19.67 | 19.79 | 19.44 | 19.47 | 22,182 | -0.51(-2.53%) |
Jan 08, 2024 | 19.83 | 20.24 | 19.74 | 19.97 | 21,597 | -0.04(-0.19%) |
Jan 05, 2024 | 19.65 | 20.31 | 19.65 | 20.01 | 83,773 | +0.15(+0.73%) |
Jan 04, 2024 | 20.13 | 20.31 | 19.79 | 19.87 | 22,143 | -0.14(-0.68%) |
Jan 03, 2024 | 20.61 | 20.77 | 19.83 | 20.00 | 29,859 | -0.65(-3.15%) |