Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.32 | 16.30 | 16.30 | 16.29 | 113,693 | +0.04(+0.24%) |
Mar 27, 2024 | 16.15 | 16.28 | 16.07 | 16.25 | 134,906 | +0.13(+0.78%) |
Mar 26, 2024 | 16.06 | 16.20 | 15.99 | 16.12 | 163,156 | +0.08(+0.48%) |
Mar 25, 2024 | 16.04 | 16.11 | 15.96 | 16.04 | 95,173 | +0.04(+0.24%) |
Mar 22, 2024 | 16.02 | 16.05 | 15.91 | 16.01 | 167,820 | -0.02(-0.12%) |
Mar 21, 2024 | 16.00 | 16.19 | 15.98 | 16.03 | 199,913 | +0.11(+0.67%) |
Mar 20, 2024 | 15.96 | 15.96 | 15.79 | 15.92 | 151,056 | -0.01(-0.06%) |
Mar 19, 2024 | 15.85 | 15.98 | 15.85 | 15.93 | 136,572 | +0.03(+0.18%) |
Mar 18, 2024 | 16.04 | 16.07 | 15.90 | 15.90 | 197,247 | -0.12(-0.72%) |
Mar 15, 2024 | 16.16 | 16.30 | 16.00 | 16.02 | 129,998 | -0.17(-1.07%) |
Mar 14, 2024 | 16.38 | 16.41 | 16.15 | 16.19 | 122,882 | -0.23(-1.41%) |
Mar 13, 2024 | 16.50 | 16.52 | 16.39 | 16.42 | 157,741 | -0.04(-0.23%) |
Mar 12, 2024 | 16.35 | 16.48 | 16.28 | 16.46 | 180,088 | +0.08(+0.47%) |
Mar 11, 2024 | 16.52 | 16.61 | 16.32 | 16.38 | 193,044 | -0.14(-0.82%) |
Mar 08, 2024 | 16.44 | 16.57 | 16.34 | 16.52 | 214,235 | +0.08(+0.47%) |
Mar 07, 2024 | 16.50 | 16.52 | 16.32 | 16.44 | 260,403 | +0.16(+1.01%) |
Mar 06, 2024 | 16.15 | 16.29 | 16.15 | 16.28 | 131,855 | +0.13(+0.78%) |
Mar 05, 2024 | 16.38 | 16.47 | 16.06 | 16.15 | 218,076 | -0.30(-1.82%) |
Mar 04, 2024 | 16.50 | 16.55 | 16.34 | 16.45 | 194,334 | -0.02(-0.12%) |
Mar 01, 2024 | 16.21 | 16.48 | 16.20 | 16.47 | 211,823 | +0.22(+1.37%) |
Feb 29, 2024 | 16.54 | 16.61 | 16.23 | 16.25 | 162,707 | -0.26(-1.58%) |
Feb 28, 2024 | 16.55 | 16.60 | 16.48 | 16.51 | 115,995 | -0.07(-0.41%) |
Feb 27, 2024 | 16.50 | 16.60 | 16.47 | 16.58 | 127,056 | +0.13(+0.76%) |
Feb 26, 2024 | 16.56 | 16.56 | 16.39 | 16.45 | 149,043 | -0.06(-0.35%) |
Feb 23, 2024 | 16.53 | 16.61 | 16.47 | 16.51 | 126,350 | -0.01(-0.06%) |
Feb 22, 2024 | 16.47 | 16.60 | 16.43 | 16.52 | 180,187 | +0.10(+0.62%) |
Feb 21, 2024 | 16.36 | 16.54 | 16.35 | 16.42 | 120,421 | -0.41(-2.44%) |
Feb 20, 2024 | 17.00 | 17.01 | 16.78 | 16.83 | 170,955 | +0.01(+0.06%) |
Feb 16, 2024 | 16.67 | 16.86 | 16.64 | 16.82 | 142,711 | +0.05(+0.29%) |
Feb 15, 2024 | 16.69 | 16.85 | 16.69 | 16.77 | 147,200 | +0.05(+0.29%) |
Feb 14, 2024 | 16.82 | 16.87 | 16.65 | 16.72 | 113,193 | -0.01(-0.06%) |
Feb 13, 2024 | 16.81 | 16.82 | 16.72 | 16.73 | 333,923 | -0.12(-0.69%) |
Feb 12, 2024 | 16.89 | 17.03 | 16.80 | 16.85 | 319,805 | +0.31(+1.87%) |
Feb 09, 2024 | 16.50 | 16.60 | 16.50 | 16.54 | 166,418 | -0.03(-0.18%) |
Feb 08, 2024 | 16.56 | 16.62 | 16.52 | 16.57 | 165,032 | -0.05(-0.29%) |
Feb 07, 2024 | 16.66 | 16.75 | 16.59 | 16.61 | 276,177 | -0.04(-0.23%) |
Feb 06, 2024 | 16.68 | 16.73 | 16.61 | 16.65 | 111,196 | +0.05(+0.29%) |
Feb 05, 2024 | 16.63 | 16.66 | 16.56 | 16.61 | 156,689 | -0.08(-0.46%) |
Feb 02, 2024 | 16.76 | 16.76 | 16.65 | 16.68 | 227,248 | -0.07(-0.40%) |
Feb 01, 2024 | 16.61 | 16.78 | 16.55 | 16.75 | 133,843 | +0.20(+1.23%) |
Jan 31, 2024 | 16.60 | 16.71 | 16.52 | 16.55 | 224,300 | -0.02(-0.12%) |
Jan 30, 2024 | 16.55 | 16.60 | 16.47 | 16.57 | 159,378 | +0.00(+0.00%) |
Jan 29, 2024 | 16.35 | 16.58 | 16.35 | 16.57 | 162,786 | +0.17(+1.06%) |
Jan 26, 2024 | 16.36 | 16.47 | 16.34 | 16.39 | 308,862 | +0.06(+0.36%) |
Jan 25, 2024 | 16.35 | 16.41 | 16.29 | 16.33 | 164,858 | +0.05(+0.30%) |
Jan 24, 2024 | 16.66 | 16.66 | 16.28 | 16.29 | 151,847 | -0.28(-1.69%) |
Jan 23, 2024 | 16.61 | 16.61 | 16.49 | 16.57 | 76,537 | -0.01(-0.06%) |
Jan 22, 2024 | 16.52 | 16.65 | 16.50 | 16.58 | 168,305 | +0.00(+0.00%) |
Jan 19, 2024 | 16.61 | 16.61 | 16.46 | 16.58 | 123,873 | +0.02(+0.12%) |
Jan 18, 2024 | 16.59 | 16.61 | 16.42 | 16.56 | 132,775 | -0.03(-0.17%) |
Jan 17, 2024 | 16.61 | 16.62 | 16.44 | 16.59 | 112,175 | -0.07(-0.41%) |
Jan 16, 2024 | 16.75 | 16.74 | 16.63 | 16.65 | 174,182 | -0.10(-0.58%) |
Jan 12, 2024 | 16.85 | 16.97 | 16.69 | 16.75 | 153,117 | -0.02(-0.12%) |
Jan 11, 2024 | 16.78 | 16.87 | 16.69 | 16.77 | 275,296 | -0.06(-0.34%) |
Jan 10, 2024 | 16.82 | 16.90 | 16.72 | 16.83 | 246,631 | +0.11(+0.64%) |
Jan 09, 2024 | 16.65 | 16.79 | 16.65 | 16.72 | 289,433 | +0.03(+0.17%) |
Jan 08, 2024 | 16.44 | 16.70 | 16.43 | 16.69 | 196,523 | +0.25(+1.53%) |
Jan 05, 2024 | 16.52 | 16.60 | 16.39 | 16.44 | 196,586 | -0.10(-0.58%) |
Jan 04, 2024 | 16.23 | 16.61 | 16.23 | 16.54 | 270,571 | +0.19(+1.18%) |
Jan 03, 2024 | 16.32 | 16.37 | 16.25 | 16.34 | 245,929 | +0.05(+0.30%) |