Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.20 | 19.21 | 19.11 | 19.16 | 144,417 | -0.11(-0.57%) |
Mar 27, 2024 | 19.31 | 19.34 | 19.13 | 19.27 | 96,513 | +0.09(+0.47%) |
Mar 26, 2024 | 19.20 | 19.28 | 19.17 | 19.18 | 88,428 | +0.02(+0.10%) |
Mar 25, 2024 | 19.13 | 19.24 | 19.13 | 19.16 | 164,892 | +0.03(+0.17%) |
Mar 22, 2024 | 19.12 | 19.15 | 19.06 | 19.13 | 81,843 | -0.15(-0.77%) |
Mar 21, 2024 | 19.31 | 19.36 | 19.21 | 19.28 | 130,810 | -0.47(-2.39%) |
Mar 20, 2024 | 19.48 | 19.75 | 19.39 | 19.75 | 103,414 | +0.60(+3.13%) |
Mar 19, 2024 | 19.08 | 19.27 | 19.05 | 19.15 | 253,546 | +0.20(+1.06%) |
Mar 18, 2024 | 18.97 | 19.03 | 18.89 | 18.95 | 134,554 | +0.04(+0.21%) |
Mar 15, 2024 | 19.05 | 19.09 | 18.89 | 18.91 | 83,567 | +0.25(+1.34%) |
Mar 14, 2024 | 18.78 | 18.78 | 18.61 | 18.66 | 97,854 | -0.19(-1.01%) |
Mar 13, 2024 | 18.84 | 18.93 | 18.77 | 18.85 | 382,492 | +0.14(+0.75%) |
Mar 12, 2024 | 18.62 | 18.77 | 18.60 | 18.71 | 197,749 | +0.22(+1.19%) |
Mar 11, 2024 | 18.38 | 18.59 | 18.33 | 18.49 | 99,895 | +0.07(+0.38%) |
Mar 08, 2024 | 18.57 | 18.61 | 18.42 | 18.42 | 158,659 | -0.18(-0.97%) |
Mar 07, 2024 | 18.43 | 18.60 | 18.43 | 18.60 | 89,296 | -0.06(-0.32%) |
Mar 06, 2024 | 18.59 | 18.69 | 18.58 | 18.66 | 354,163 | +0.08(+0.43%) |
Mar 05, 2024 | 18.50 | 18.71 | 18.48 | 18.58 | 117,370 | +0.21(+1.14%) |
Mar 04, 2024 | 18.38 | 18.41 | 18.34 | 18.37 | 72,805 | +0.02(+0.11%) |
Mar 01, 2024 | 18.41 | 18.41 | 18.28 | 18.35 | 73,511 | -0.12(-0.65%) |
Feb 29, 2024 | 18.54 | 18.62 | 18.39 | 18.47 | 136,638 | -0.13(-0.70%) |
Feb 28, 2024 | 18.60 | 18.65 | 18.54 | 18.60 | 171,224 | -0.05(-0.27%) |
Feb 27, 2024 | 18.51 | 18.68 | 18.51 | 18.65 | 191,090 | +0.23(+1.25%) |
Feb 26, 2024 | 18.47 | 18.48 | 18.39 | 18.42 | 63,535 | +0.01(+0.05%) |
Feb 23, 2024 | 18.39 | 18.47 | 18.34 | 18.41 | 139,667 | +0.28(+1.54%) |
Feb 22, 2024 | 18.13 | 18.20 | 18.07 | 18.13 | 118,660 | -0.03(-0.17%) |
Feb 21, 2024 | 18.03 | 18.20 | 18.03 | 18.16 | 104,592 | +0.22(+1.23%) |
Feb 20, 2024 | 17.88 | 17.99 | 17.84 | 17.94 | 78,667 | +0.10(+0.56%) |
Feb 16, 2024 | 17.88 | 17.97 | 17.78 | 17.84 | 95,515 | -0.01(-0.06%) |
Feb 15, 2024 | 17.69 | 17.88 | 17.65 | 17.85 | 68,573 | -0.04(-0.22%) |
Feb 14, 2024 | 17.81 | 17.99 | 17.79 | 17.89 | 128,576 | +0.38(+2.17%) |
Feb 13, 2024 | 17.49 | 17.61 | 17.38 | 17.51 | 123,577 | +0.62(+3.67%) |
Feb 12, 2024 | 16.53 | 16.89 | 16.51 | 16.89 | 70,622 | +0.19(+1.14%) |
Feb 09, 2024 | 16.64 | 16.70 | 16.57 | 16.70 | 148,803 | -0.14(-0.83%) |
Feb 08, 2024 | 16.85 | 16.90 | 16.71 | 16.84 | 80,820 | +0.24(+1.45%) |
Feb 07, 2024 | 16.52 | 16.63 | 16.49 | 16.60 | 84,292 | +0.02(+0.12%) |
Feb 06, 2024 | 16.51 | 16.59 | 16.47 | 16.58 | 133,826 | +0.16(+0.97%) |
Feb 05, 2024 | 16.43 | 16.44 | 16.28 | 16.42 | 108,246 | -0.12(-0.73%) |
Feb 02, 2024 | 16.57 | 16.59 | 16.45 | 16.54 | 74,191 | -0.10(-0.60%) |
Feb 01, 2024 | 16.60 | 16.66 | 16.50 | 16.64 | 75,698 | +0.06(+0.36%) |
Jan 31, 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 114,062 | -0.09(-0.54%) |
Jan 30, 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 164,372 | -0.21(-1.24%) |
Jan 29, 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 148,252 | -0.04(-0.24%) |
Jan 26, 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 83,449 | +0.04(+0.24%) |
Jan 25, 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 201,105 | +0.21(+1.26%) |
Jan 24, 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 171,244 | -0.04(-0.24%) |
Jan 23, 2024 | 16.69 | 16.71 | 16.59 | 16.71 | 66,048 | +0.01(+0.06%) |
Jan 22, 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 123,583 | +0.03(+0.18%) |
Jan 19, 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 198,843 | +0.11(+0.65%) |
Jan 18, 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 441,178 | +0.13(+0.80%) |
Jan 17, 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 921,210 | -0.06(-0.36%) |
Jan 16, 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 157,486 | -0.42(-2.48%) |
Jan 12, 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 75,917 | -0.15(-0.89%) |
Jan 11, 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 102,899 | -0.12(-0.70%) |
Jan 10, 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 97,388 | -0.01(-0.06%) |
Jan 09, 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 128,578 | -0.47(-2.65%) |
Jan 08, 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 117,004 | +0.35(+2.01%) |
Jan 05, 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 78,362 | +0.01(+0.06%) |
Jan 04, 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 189,757 | -0.25(-1.42%) |
Jan 03, 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 62,583 | -0.20(-1.13%) |