Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.06 | 18.07 | 18.01 | 18.03 | 916,392 | -0.24(-1.29%) |
Mar 27, 2024 | 18.23 | 18.27 | 18.19 | 18.26 | 466,648 | +0.09(+0.49%) |
Mar 26, 2024 | 18.19 | 18.24 | 18.17 | 18.18 | 497,939 | +0.21(+1.15%) |
Mar 25, 2024 | 17.95 | 18.04 | 17.95 | 17.97 | 643,289 | -0.04(-0.22%) |
Mar 22, 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 481,802 | -0.12(-0.65%) |
Mar 21, 2024 | 18.23 | 18.26 | 18.11 | 18.13 | 322,647 | +0.05(+0.27%) |
Mar 20, 2024 | 17.93 | 18.10 | 17.89 | 18.08 | 424,086 | +0.14(+0.77%) |
Mar 19, 2024 | 17.94 | 17.98 | 17.89 | 17.94 | 328,360 | -0.01(-0.05%) |
Mar 18, 2024 | 17.99 | 17.99 | 17.93 | 17.95 | 513,901 | -0.08(-0.44%) |
Mar 15, 2024 | 18.08 | 18.08 | 17.98 | 18.03 | 483,789 | -0.03(-0.16%) |
Mar 14, 2024 | 18.22 | 18.22 | 18.01 | 18.06 | 334,917 | -0.01(-0.05%) |
Mar 13, 2024 | 17.98 | 18.13 | 17.98 | 18.07 | 343,057 | +0.14(+0.77%) |
Mar 12, 2024 | 17.89 | 17.93 | 17.78 | 17.93 | 344,312 | +0.02(+0.11%) |
Mar 11, 2024 | 17.89 | 17.94 | 17.84 | 17.91 | 235,265 | +0.04(+0.22%) |
Mar 08, 2024 | 17.97 | 18.05 | 17.87 | 17.87 | 561,616 | -0.06(-0.33%) |
Mar 07, 2024 | 17.86 | 17.93 | 17.83 | 17.93 | 353,348 | +0.12(+0.66%) |
Mar 06, 2024 | 17.77 | 17.87 | 17.77 | 17.81 | 498,050 | +0.32(+1.85%) |
Mar 05, 2024 | 17.50 | 17.61 | 17.47 | 17.49 | 330,147 | -0.04(-0.22%) |
Mar 04, 2024 | 17.57 | 17.58 | 17.49 | 17.53 | 407,616 | -0.09(-0.50%) |
Mar 01, 2024 | 17.47 | 17.62 | 17.43 | 17.62 | 507,156 | +0.15(+0.84%) |
Feb 29, 2024 | 17.52 | 17.55 | 17.43 | 17.47 | 430,619 | +0.00(+0.00%) |
Feb 28, 2024 | 17.49 | 17.49 | 17.40 | 17.47 | 322,142 | -0.19(-1.06%) |
Feb 27, 2024 | 17.63 | 17.69 | 17.60 | 17.66 | 409,587 | +0.02(+0.11%) |
Feb 26, 2024 | 17.67 | 17.67 | 17.61 | 17.64 | 401,637 | -0.17(-0.94%) |
Feb 23, 2024 | 17.79 | 17.83 | 17.73 | 17.80 | 334,710 | -0.15(-0.82%) |
Feb 22, 2024 | 18.02 | 18.02 | 17.91 | 17.95 | 641,945 | -0.01(-0.05%) |
Feb 21, 2024 | 17.92 | 17.98 | 17.90 | 17.96 | 233,025 | -0.16(-0.87%) |
Feb 20, 2024 | 18.21 | 18.25 | 18.10 | 18.12 | 633,828 | +0.16(+0.87%) |
Feb 16, 2024 | 17.95 | 18.05 | 17.94 | 17.96 | 731,447 | +0.17(+0.94%) |
Feb 15, 2024 | 17.68 | 17.84 | 17.68 | 17.79 | 599,474 | +0.32(+1.86%) |
Feb 14, 2024 | 17.37 | 17.47 | 17.35 | 17.47 | 625,475 | +0.30(+1.77%) |
Feb 13, 2024 | 17.27 | 17.29 | 17.09 | 17.16 | 580,663 | -0.35(-2.02%) |
Feb 12, 2024 | 17.49 | 17.60 | 17.48 | 17.52 | 432,576 | +0.09(+0.51%) |
Feb 09, 2024 | 17.37 | 17.43 | 17.32 | 17.43 | 232,238 | +0.03(+0.17%) |
Feb 08, 2024 | 17.43 | 17.43 | 17.33 | 17.40 | 300,470 | -0.17(-0.95%) |
Feb 07, 2024 | 17.50 | 17.57 | 17.47 | 17.57 | 529,331 | +0.17(+0.96%) |
Feb 06, 2024 | 17.27 | 17.40 | 17.26 | 17.40 | 421,431 | +0.14(+0.80%) |
Feb 05, 2024 | 17.29 | 17.33 | 17.19 | 17.26 | 278,260 | -0.31(-1.79%) |
Feb 02, 2024 | 17.52 | 17.61 | 17.51 | 17.58 | 233,563 | +0.09(+0.50%) |
Feb 01, 2024 | 17.40 | 17.50 | 17.34 | 17.49 | 715,479 | +0.09(+0.51%) |
Jan 31, 2024 | 17.50 | 17.58 | 17.36 | 17.40 | 431,550 | -0.11(-0.62%) |
Jan 30, 2024 | 17.50 | 17.54 | 17.45 | 17.51 | 281,421 | +0.00(+0.00%) |
Jan 29, 2024 | 17.40 | 17.51 | 17.37 | 17.51 | 659,085 | -0.07(-0.39%) |
Jan 26, 2024 | 17.56 | 17.62 | 17.54 | 17.58 | 439,383 | +0.09(+0.50%) |
Jan 25, 2024 | 17.47 | 17.51 | 17.41 | 17.49 | 792,006 | +0.00(+0.00%) |
Jan 24, 2024 | 17.55 | 17.64 | 17.48 | 17.49 | 799,274 | +0.13(+0.74%) |
Jan 23, 2024 | 17.34 | 17.42 | 17.31 | 17.36 | 349,326 | -0.03(-0.17%) |
Jan 22, 2024 | 17.34 | 17.40 | 17.26 | 17.39 | 1,033,079 | -0.04(-0.22%) |
Jan 19, 2024 | 17.34 | 17.44 | 17.28 | 17.43 | 953,016 | +0.16(+0.91%) |
Jan 18, 2024 | 17.21 | 17.29 | 17.19 | 17.27 | 526,273 | +0.06(+0.34%) |
Jan 17, 2024 | 17.27 | 17.27 | 17.15 | 17.21 | 1,333,451 | -0.28(-1.57%) |
Jan 16, 2024 | 17.60 | 17.61 | 17.46 | 17.49 | 623,418 | -0.30(-1.71%) |
Jan 12, 2024 | 17.81 | 17.89 | 17.75 | 17.79 | 852,540 | +0.00(+0.00%) |
Jan 11, 2024 | 17.82 | 17.88 | 17.66 | 17.79 | 431,244 | +0.01(+0.06%) |
Jan 10, 2024 | 17.77 | 17.79 | 17.72 | 17.78 | 545,697 | -0.03(-0.17%) |
Jan 09, 2024 | 17.82 | 17.87 | 17.80 | 17.81 | 355,576 | -0.13(-0.71%) |
Jan 08, 2024 | 17.77 | 17.98 | 17.77 | 17.94 | 691,650 | +0.16(+0.88%) |
Jan 05, 2024 | 17.81 | 17.96 | 17.77 | 17.78 | 230,537 | +0.04(+0.22%) |
Jan 04, 2024 | 17.78 | 17.81 | 17.72 | 17.74 | 261,805 | -0.18(-0.99%) |
Jan 03, 2024 | 17.87 | 17.95 | 17.78 | 17.92 | 444,439 | -0.13(-0.71%) |