Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.05 | 18.35 | 18.05 | 18.34 | 59,992 | +0.27(+1.50%) |
Mar 27, 2024 | 18.00 | 18.07 | 17.88 | 18.07 | 19,689 | +0.07(+0.38%) |
Mar 26, 2024 | 18.17 | 18.17 | 17.78 | 18.00 | 32,213 | -0.07(-0.37%) |
Mar 25, 2024 | 18.01 | 18.26 | 17.97 | 18.07 | 32,023 | +0.02(+0.11%) |
Mar 22, 2024 | 18.05 | 18.35 | 17.88 | 18.05 | 465,921 | -0.13(-0.69%) |
Mar 21, 2024 | 18.12 | 18.32 | 18.04 | 18.18 | 150,003 | +0.15(+0.83%) |
Mar 20, 2024 | 17.90 | 18.14 | 17.90 | 18.03 | 89,742 | +0.13(+0.73%) |
Mar 19, 2024 | 17.90 | 18.11 | 17.88 | 17.90 | 42,177 | +0.03(+0.16%) |
Mar 18, 2024 | 17.97 | 18.02 | 17.82 | 17.87 | 79,178 | +0.07(+0.37%) |
Mar 15, 2024 | 17.52 | 17.93 | 17.52 | 17.80 | 126,205 | +0.42(+2.41%) |
Mar 14, 2024 | 18.13 | 18.29 | 17.20 | 17.38 | 85,410 | -0.26(-1.45%) |
Mar 13, 2024 | 17.83 | 17.83 | 17.62 | 17.64 | 25,054 | +0.02(+0.13%) |
Mar 12, 2024 | 17.80 | 17.92 | 17.58 | 17.62 | 15,034 | -0.12(-0.70%) |
Mar 11, 2024 | 17.71 | 17.89 | 17.70 | 17.74 | 21,605 | -0.01(-0.08%) |
Mar 08, 2024 | 17.71 | 17.92 | 17.63 | 17.76 | 25,335 | +0.15(+0.85%) |
Mar 07, 2024 | 17.58 | 17.71 | 17.50 | 17.61 | 21,264 | +0.18(+1.02%) |
Mar 06, 2024 | 17.24 | 17.59 | 17.24 | 17.43 | 33,680 | +0.19(+1.08%) |
Mar 05, 2024 | 17.29 | 17.33 | 17.13 | 17.24 | 15,732 | -0.04(-0.22%) |
Mar 04, 2024 | 17.31 | 17.35 | 17.10 | 17.28 | 44,891 | +0.06(+0.32%) |
Mar 01, 2024 | 17.15 | 17.33 | 17.15 | 17.23 | 10,929 | +0.09(+0.54%) |
Feb 29, 2024 | 17.34 | 17.49 | 17.13 | 17.13 | 30,052 | -0.07(-0.38%) |
Feb 28, 2024 | 17.29 | 17.34 | 17.10 | 17.20 | 17,063 | +0.02(+0.11%) |
Feb 27, 2024 | 17.28 | 17.47 | 17.09 | 17.18 | 30,292 | -0.01(-0.05%) |
Feb 26, 2024 | 17.22 | 17.40 | 17.09 | 17.19 | 20,792 | +0.05(+0.27%) |
Feb 23, 2024 | 17.28 | 17.52 | 17.12 | 17.14 | 16,977 | +0.00(+0.00%) |
Feb 22, 2024 | 17.26 | 17.29 | 17.14 | 17.14 | 13,196 | -0.04(-0.22%) |
Feb 21, 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 30,864 | -0.30(-1.71%) |
Feb 20, 2024 | 17.35 | 17.61 | 17.22 | 17.48 | 16,093 | +0.25(+1.46%) |
Feb 16, 2024 | 17.43 | 17.48 | 17.23 | 17.23 | 15,461 | -0.12(-0.70%) |
Feb 15, 2024 | 17.09 | 17.48 | 17.09 | 17.35 | 21,749 | +0.14(+0.81%) |
Feb 14, 2024 | 17.10 | 17.39 | 17.10 | 17.21 | 12,805 | +0.00(+0.00%) |
Feb 13, 2024 | 17.44 | 17.56 | 17.10 | 17.21 | 20,958 | -0.41(-2.33%) |
Feb 12, 2024 | 17.59 | 17.71 | 17.34 | 17.62 | 67,192 | +0.07(+0.37%) |
Feb 09, 2024 | 17.42 | 18.06 | 17.35 | 17.55 | 12,544 | +0.24(+1.40%) |
Feb 08, 2024 | 17.17 | 17.56 | 17.17 | 17.31 | 33,503 | +0.10(+0.60%) |
Feb 07, 2024 | 17.44 | 17.44 | 17.20 | 17.21 | 31,845 | -0.23(-1.34%) |
Feb 06, 2024 | 17.70 | 17.79 | 17.36 | 17.44 | 21,492 | -0.09(-0.53%) |
Feb 05, 2024 | 17.78 | 17.91 | 17.53 | 17.53 | 25,835 | -0.22(-1.26%) |
Feb 02, 2024 | 17.64 | 17.97 | 17.64 | 17.76 | 25,955 | -0.02(-0.11%) |
Feb 01, 2024 | 17.65 | 17.92 | 17.42 | 17.78 | 44,124 | +0.23(+1.33%) |
Jan 31, 2024 | 17.35 | 17.77 | 17.34 | 17.54 | 51,171 | +0.07(+0.37%) |
Jan 30, 2024 | 17.71 | 17.75 | 17.40 | 17.48 | 26,666 | -0.03(-0.16%) |
Jan 29, 2024 | 17.72 | 17.85 | 17.46 | 17.51 | 30,631 | -0.08(-0.48%) |
Jan 26, 2024 | 17.80 | 17.84 | 17.59 | 17.59 | 18,062 | -0.06(-0.32%) |
Jan 25, 2024 | 17.76 | 17.89 | 17.65 | 17.65 | 23,067 | +0.01(+0.05%) |
Jan 24, 2024 | 17.72 | 18.16 | 17.62 | 17.64 | 44,029 | +0.07(+0.37%) |
Jan 23, 2024 | 17.51 | 17.85 | 17.45 | 17.57 | 33,165 | +0.02(+0.11%) |
Jan 22, 2024 | 17.18 | 17.80 | 17.10 | 17.55 | 48,690 | +0.41(+2.39%) |
Jan 19, 2024 | 17.03 | 17.24 | 17.03 | 17.14 | 60,162 | +0.10(+0.60%) |
Jan 18, 2024 | 17.16 | 17.37 | 17.02 | 17.04 | 27,286 | -0.15(-0.87%) |
Jan 17, 2024 | 17.18 | 17.49 | 17.11 | 17.19 | 23,723 | -0.15(-0.86%) |
Jan 16, 2024 | 17.24 | 17.55 | 17.23 | 17.34 | 54,095 | +0.07(+0.43%) |
Jan 12, 2024 | 17.33 | 17.54 | 17.24 | 17.26 | 46,032 | +0.03(+0.16%) |
Jan 11, 2024 | 17.53 | 17.59 | 17.17 | 17.24 | 47,302 | -0.38(-2.17%) |
Jan 10, 2024 | 17.12 | 17.77 | 17.12 | 17.62 | 33,563 | +0.57(+3.34%) |
Jan 09, 2024 | 17.24 | 17.42 | 16.95 | 17.05 | 118,186 | -0.26(-1.51%) |
Jan 08, 2024 | 17.33 | 17.49 | 17.11 | 17.31 | 47,231 | +0.11(+0.65%) |
Jan 05, 2024 | 17.10 | 17.30 | 17.08 | 17.20 | 44,426 | +0.23(+1.37%) |
Jan 04, 2024 | 17.29 | 17.34 | 16.87 | 16.96 | 87,585 | -0.19(-1.09%) |
Jan 03, 2024 | 17.21 | 17.38 | 17.09 | 17.15 | 49,022 | +0.12(+0.71%) |