Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.43 | 17.51 | 17.46 | 17.43 | 894,969 | +0.14(+0.79%) |
Mar 27, 2024 | 16.59 | 17.30 | 16.51 | 17.30 | 791,920 | +0.90(+5.48%) |
Mar 26, 2024 | 16.78 | 16.85 | 16.39 | 16.40 | 614,999 | -0.25(-1.53%) |
Mar 25, 2024 | 16.75 | 16.92 | 16.59 | 16.65 | 697,279 | +0.04(+0.24%) |
Mar 22, 2024 | 16.94 | 17.03 | 16.51 | 16.61 | 532,487 | -0.31(-1.85%) |
Mar 21, 2024 | 16.90 | 17.14 | 16.81 | 16.92 | 715,287 | +0.15(+0.87%) |
Mar 20, 2024 | 16.02 | 17.01 | 15.92 | 16.78 | 709,830 | +0.64(+4.00%) |
Mar 19, 2024 | 16.12 | 16.37 | 16.10 | 16.13 | 672,614 | -0.09(-0.54%) |
Mar 18, 2024 | 16.37 | 16.44 | 16.18 | 16.22 | 812,980 | -0.13(-0.78%) |
Mar 15, 2024 | 16.27 | 16.66 | 16.27 | 16.35 | 3,458,427 | +0.00(+0.00%) |
Mar 14, 2024 | 16.70 | 16.75 | 16.21 | 16.35 | 815,044 | -0.50(-2.96%) |
Mar 13, 2024 | 16.86 | 17.17 | 16.76 | 16.85 | 722,288 | -0.03(-0.17%) |
Mar 12, 2024 | 17.12 | 17.28 | 16.85 | 16.88 | 713,879 | -0.37(-2.15%) |
Mar 11, 2024 | 17.24 | 17.46 | 17.16 | 17.25 | 653,419 | -0.05(-0.28%) |
Mar 08, 2024 | 17.84 | 17.84 | 17.28 | 17.30 | 751,822 | -0.22(-1.28%) |
Mar 07, 2024 | 17.67 | 17.91 | 17.51 | 17.52 | 979,497 | +0.13(+0.73%) |
Mar 06, 2024 | 17.41 | 17.88 | 16.91 | 17.39 | 1,580,965 | +0.04(+0.23%) |
Mar 05, 2024 | 16.44 | 17.39 | 16.42 | 17.35 | 1,118,174 | +0.79(+4.78%) |
Mar 04, 2024 | 16.57 | 16.98 | 16.55 | 16.56 | 1,279,845 | +0.16(+0.95%) |
Mar 01, 2024 | 16.49 | 16.56 | 16.10 | 16.41 | 1,590,924 | -0.22(-1.35%) |
Feb 29, 2024 | 16.69 | 17.02 | 16.51 | 16.63 | 786,595 | +0.25(+1.55%) |
Feb 28, 2024 | 16.41 | 16.66 | 16.38 | 16.38 | 834,116 | -0.30(-1.82%) |
Feb 27, 2024 | 16.72 | 16.93 | 16.62 | 16.68 | 515,695 | +0.11(+0.65%) |
Feb 26, 2024 | 16.95 | 17.02 | 16.53 | 16.57 | 739,512 | -0.42(-2.47%) |
Feb 23, 2024 | 17.05 | 17.22 | 16.80 | 16.99 | 608,693 | -0.06(-0.34%) |
Feb 22, 2024 | 16.86 | 17.12 | 16.65 | 17.05 | 1,317,232 | +0.20(+1.16%) |
Feb 21, 2024 | 16.90 | 16.91 | 16.71 | 16.86 | 739,947 | -0.11(-0.63%) |
Feb 20, 2024 | 16.86 | 17.15 | 16.80 | 16.96 | 599,648 | -0.07(-0.40%) |
Feb 16, 2024 | 17.07 | 17.19 | 16.82 | 17.03 | 861,031 | -0.30(-1.75%) |
Feb 15, 2024 | 16.84 | 17.52 | 16.73 | 17.33 | 1,010,985 | +0.67(+4.05%) |
Feb 14, 2024 | 16.61 | 16.78 | 16.26 | 16.66 | 1,056,127 | +0.32(+1.97%) |
Feb 13, 2024 | 17.14 | 17.14 | 16.00 | 16.34 | 1,839,286 | -1.03(-5.91%) |
Feb 12, 2024 | 16.73 | 17.62 | 16.73 | 17.36 | 1,497,087 | +0.58(+3.43%) |
Feb 09, 2024 | 16.87 | 16.88 | 16.23 | 16.79 | 1,154,539 | +0.07(+0.41%) |
Feb 08, 2024 | 16.59 | 16.84 | 16.47 | 16.72 | 1,057,164 | -0.04(-0.23%) |
Feb 07, 2024 | 16.54 | 16.76 | 16.02 | 16.76 | 1,321,862 | +0.54(+3.31%) |
Feb 06, 2024 | 16.39 | 16.64 | 16.09 | 16.22 | 1,178,550 | -0.20(-1.19%) |
Feb 05, 2024 | 16.21 | 16.52 | 15.95 | 16.42 | 1,237,286 | -0.06(-0.36%) |
Feb 02, 2024 | 15.72 | 16.50 | 15.59 | 16.47 | 1,513,586 | +0.43(+2.68%) |
Feb 01, 2024 | 16.56 | 16.76 | 15.59 | 16.04 | 1,682,837 | -0.34(-2.09%) |
Jan 31, 2024 | 17.01 | 17.23 | 16.37 | 16.39 | 1,777,385 | -1.08(-6.21%) |
Jan 30, 2024 | 17.73 | 17.73 | 17.46 | 17.47 | 720,245 | -0.33(-1.87%) |
Jan 29, 2024 | 17.58 | 17.88 | 17.49 | 17.80 | 751,035 | +0.29(+1.67%) |
Jan 26, 2024 | 17.99 | 18.13 | 17.47 | 17.51 | 1,265,230 | -0.36(-2.02%) |
Jan 25, 2024 | 18.20 | 18.62 | 17.29 | 17.87 | 2,052,841 | -0.67(-3.64%) |
Jan 24, 2024 | 18.82 | 19.09 | 18.47 | 18.55 | 902,568 | -0.16(-0.84%) |
Jan 23, 2024 | 19.27 | 19.28 | 18.69 | 18.70 | 851,039 | -0.35(-1.85%) |
Jan 22, 2024 | 18.71 | 19.09 | 18.68 | 19.05 | 962,605 | +0.48(+2.58%) |
Jan 19, 2024 | 18.35 | 18.59 | 18.00 | 18.58 | 705,293 | +0.36(+1.98%) |
Jan 18, 2024 | 18.32 | 18.37 | 18.02 | 18.21 | 692,494 | +0.10(+0.54%) |
Jan 17, 2024 | 17.96 | 18.32 | 17.82 | 18.12 | 660,872 | -0.14(-0.75%) |
Jan 16, 2024 | 18.33 | 18.53 | 18.18 | 18.25 | 852,400 | -0.39(-2.10%) |
Jan 12, 2024 | 18.79 | 18.84 | 18.32 | 18.64 | 770,642 | +0.09(+0.47%) |
Jan 11, 2024 | 18.52 | 18.58 | 18.10 | 18.56 | 857,299 | -0.13(-0.68%) |
Jan 10, 2024 | 18.63 | 18.72 | 18.52 | 18.68 | 452,235 | -0.09(-0.47%) |
Jan 09, 2024 | 18.68 | 18.85 | 18.59 | 18.77 | 504,655 | -0.25(-1.34%) |
Jan 08, 2024 | 18.80 | 19.06 | 18.74 | 19.02 | 465,851 | +0.12(+0.62%) |
Jan 05, 2024 | 18.78 | 19.25 | 18.78 | 18.91 | 496,207 | -0.08(-0.41%) |
Jan 04, 2024 | 18.78 | 19.09 | 18.55 | 18.99 | 768,362 | +0.27(+1.46%) |
Jan 03, 2024 | 19.27 | 19.27 | 18.63 | 18.71 | 758,417 | -0.70(-3.59%) |