Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.27 | 17.24 | 17.24 | 17.25 | 609,546 | -0.20(-1.12%) |
Mar 27, 2024 | 17.54 | 17.59 | 17.39 | 17.44 | 499,805 | -0.13(-0.72%) |
Mar 26, 2024 | 17.62 | 17.72 | 17.50 | 17.57 | 422,991 | +0.07(+0.39%) |
Mar 25, 2024 | 17.66 | 17.66 | 17.48 | 17.50 | 746,992 | -0.16(-0.93%) |
Mar 22, 2024 | 17.62 | 17.71 | 17.59 | 17.66 | 274,183 | -0.06(-0.33%) |
Mar 21, 2024 | 17.73 | 17.83 | 17.66 | 17.72 | 395,452 | +0.01(+0.05%) |
Mar 20, 2024 | 17.64 | 17.74 | 17.56 | 17.71 | 369,761 | +0.10(+0.55%) |
Mar 19, 2024 | 17.66 | 17.76 | 17.50 | 17.62 | 345,767 | -0.25(-1.41%) |
Mar 18, 2024 | 17.95 | 17.99 | 17.81 | 17.87 | 358,719 | -0.07(-0.38%) |
Mar 15, 2024 | 18.35 | 18.35 | 17.92 | 17.94 | 344,006 | -0.30(-1.64%) |
Mar 14, 2024 | 18.07 | 18.50 | 18.06 | 18.24 | 594,084 | +0.24(+1.34%) |
Mar 13, 2024 | 17.88 | 18.11 | 17.88 | 17.99 | 285,516 | +0.06(+0.32%) |
Mar 12, 2024 | 17.82 | 18.11 | 17.66 | 17.94 | 653,421 | +0.12(+0.65%) |
Mar 11, 2024 | 18.27 | 18.40 | 17.80 | 17.82 | 576,533 | -0.53(-2.90%) |
Mar 08, 2024 | 18.20 | 18.43 | 18.14 | 18.35 | 631,393 | +0.19(+1.07%) |
Mar 07, 2024 | 17.96 | 18.25 | 17.94 | 18.16 | 732,701 | +0.43(+2.40%) |
Mar 06, 2024 | 17.66 | 17.89 | 17.50 | 17.73 | 399,944 | +0.23(+1.33%) |
Mar 05, 2024 | 17.71 | 17.74 | 17.47 | 17.50 | 462,213 | -0.31(-1.74%) |
Mar 04, 2024 | 17.73 | 17.92 | 17.67 | 17.81 | 621,924 | -0.22(-1.23%) |
Mar 01, 2024 | 17.85 | 18.06 | 17.79 | 18.03 | 570,781 | +0.15(+0.81%) |
Feb 29, 2024 | 18.18 | 18.18 | 17.48 | 17.89 | 966,351 | -0.50(-2.74%) |
Feb 28, 2024 | 18.46 | 18.51 | 18.32 | 18.39 | 344,354 | -0.02(-0.10%) |
Feb 27, 2024 | 18.05 | 18.52 | 18.02 | 18.41 | 668,640 | +0.53(+2.98%) |
Feb 26, 2024 | 17.81 | 17.91 | 17.67 | 17.88 | 411,368 | +0.08(+0.43%) |
Feb 23, 2024 | 17.91 | 17.98 | 17.72 | 17.80 | 393,267 | -0.32(-1.76%) |
Feb 22, 2024 | 17.73 | 18.18 | 17.72 | 18.12 | 547,096 | +0.63(+3.60%) |
Feb 21, 2024 | 17.27 | 17.50 | 17.27 | 17.49 | 511,143 | +0.21(+1.23%) |
Feb 20, 2024 | 17.18 | 17.31 | 17.13 | 17.28 | 744,144 | +0.20(+1.19%) |
Feb 16, 2024 | 17.29 | 17.34 | 16.86 | 17.07 | 827,108 | -0.60(-3.39%) |
Feb 15, 2024 | 17.74 | 17.92 | 17.61 | 17.67 | 386,809 | -0.23(-1.30%) |
Feb 14, 2024 | 17.99 | 18.08 | 17.77 | 17.91 | 608,615 | +0.15(+0.87%) |
Feb 13, 2024 | 18.13 | 18.16 | 17.68 | 17.75 | 392,554 | -0.37(-2.03%) |
Feb 12, 2024 | 18.11 | 18.27 | 18.00 | 18.12 | 404,722 | +0.15(+0.81%) |
Feb 09, 2024 | 17.79 | 17.97 | 17.67 | 17.97 | 405,791 | +0.16(+0.92%) |
Feb 08, 2024 | 17.96 | 18.05 | 17.81 | 17.81 | 431,304 | +0.04(+0.22%) |
Feb 07, 2024 | 17.91 | 17.99 | 17.48 | 17.77 | 506,425 | +0.04(+0.22%) |
Feb 06, 2024 | 17.71 | 17.80 | 17.61 | 17.73 | 396,319 | +0.32(+1.83%) |
Feb 05, 2024 | 17.37 | 17.47 | 17.12 | 17.41 | 525,793 | +0.16(+0.95%) |
Feb 02, 2024 | 17.30 | 17.34 | 17.13 | 17.25 | 274,157 | -0.20(-1.16%) |
Feb 01, 2024 | 17.11 | 17.45 | 17.06 | 17.45 | 342,513 | +0.45(+2.62%) |
Jan 31, 2024 | 16.93 | 17.18 | 16.91 | 17.01 | 576,358 | +0.12(+0.69%) |
Jan 30, 2024 | 17.02 | 17.02 | 16.83 | 16.89 | 676,636 | -0.31(-1.80%) |
Jan 29, 2024 | 17.17 | 17.21 | 17.04 | 17.20 | 273,052 | -0.06(-0.34%) |
Jan 26, 2024 | 17.22 | 17.33 | 17.18 | 17.26 | 296,769 | +0.10(+0.56%) |
Jan 25, 2024 | 17.01 | 17.16 | 16.95 | 17.16 | 244,680 | +0.06(+0.34%) |
Jan 24, 2024 | 17.18 | 17.24 | 17.03 | 17.10 | 450,795 | -0.03(-0.17%) |
Jan 23, 2024 | 17.09 | 17.13 | 16.90 | 17.13 | 384,823 | +0.09(+0.51%) |
Jan 22, 2024 | 17.13 | 17.28 | 16.87 | 17.05 | 396,161 | -0.27(-1.56%) |
Jan 19, 2024 | 17.05 | 17.32 | 17.05 | 17.32 | 496,695 | +0.18(+1.07%) |
Jan 18, 2024 | 17.03 | 17.19 | 16.99 | 17.13 | 567,466 | -0.01(-0.06%) |
Jan 17, 2024 | 17.01 | 17.20 | 17.01 | 17.14 | 583,849 | +0.23(+1.37%) |
Jan 16, 2024 | 17.04 | 17.04 | 16.77 | 16.91 | 397,249 | -0.35(-2.02%) |
Jan 12, 2024 | 17.08 | 17.26 | 17.04 | 17.26 | 438,348 | +0.34(+2.00%) |
Jan 11, 2024 | 17.10 | 17.11 | 16.82 | 16.92 | 564,713 | -0.17(-1.02%) |
Jan 10, 2024 | 17.10 | 17.20 | 17.03 | 17.09 | 431,227 | +0.01(+0.06%) |
Jan 09, 2024 | 17.10 | 17.21 | 17.02 | 17.08 | 367,908 | -0.14(-0.79%) |
Jan 08, 2024 | 17.13 | 17.25 | 17.09 | 17.22 | 312,581 | +0.16(+0.96%) |
Jan 05, 2024 | 17.21 | 17.26 | 17.04 | 17.06 | 245,147 | -0.14(-0.79%) |
Jan 04, 2024 | 17.11 | 17.26 | 17.06 | 17.19 | 288,108 | -0.26(-1.50%) |
Jan 03, 2024 | 17.42 | 17.62 | 17.39 | 17.45 | 484,048 | -0.05(-0.28%) |