Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.76 | 0 | -0.20(-1.18%) | |||
Mar 27, 2024 | 17.05 | 17.16 | 16.85 | 16.96 | 87,675 | -0.17(-0.99%) |
Mar 26, 2024 | 16.89 | 17.30 | 16.88 | 17.13 | 101,573 | +0.24(+1.42%) |
Mar 25, 2024 | 16.86 | 16.92 | 16.80 | 16.89 | 37,347 | +0.08(+0.48%) |
Mar 22, 2024 | 16.80 | 16.90 | 16.66 | 16.81 | 28,820 | +0.01(+0.06%) |
Mar 21, 2024 | 16.72 | 16.90 | 16.72 | 16.80 | 26,586 | -0.03(-0.18%) |
Mar 20, 2024 | 16.87 | 16.87 | 16.66 | 16.83 | 44,794 | -0.04(-0.24%) |
Mar 19, 2024 | 16.90 | 16.90 | 16.67 | 16.87 | 66,576 | +0.02(+0.12%) |
Mar 18, 2024 | 16.74 | 16.95 | 16.64 | 16.85 | 69,830 | +0.32(+1.94%) |
Mar 15, 2024 | 16.60 | 16.75 | 16.51 | 16.53 | 35,965 | +0.00(+0.00%) |
Mar 14, 2024 | 16.59 | 16.59 | 16.38 | 16.53 | 59,238 | +0.13(+0.79%) |
Mar 13, 2024 | 16.00 | 16.44 | 16.00 | 16.40 | 39,326 | +0.39(+2.44%) |
Mar 12, 2024 | 16.08 | 16.19 | 15.88 | 16.01 | 40,805 | -0.05(-0.31%) |
Mar 11, 2024 | 16.10 | 16.24 | 16.06 | 16.06 | 73,246 | -0.07(-0.43%) |
Mar 08, 2024 | 16.00 | 16.50 | 16.00 | 16.13 | 108,457 | +0.26(+1.64%) |
Mar 07, 2024 | 16.85 | 16.85 | 15.52 | 15.87 | 195,829 | -0.93(-5.54%) |
Mar 06, 2024 | 16.78 | 17.05 | 16.74 | 16.80 | 62,936 | +0.12(+0.72%) |
Mar 05, 2024 | 16.59 | 16.71 | 16.58 | 16.68 | 31,892 | +0.09(+0.54%) |
Mar 04, 2024 | 16.67 | 16.78 | 16.59 | 16.59 | 37,913 | -0.08(-0.48%) |
Mar 01, 2024 | 16.61 | 16.74 | 16.58 | 16.67 | 82,475 | +0.05(+0.30%) |
Feb 29, 2024 | 16.62 | 16.70 | 16.53 | 16.62 | 51,495 | +0.02(+0.12%) |
Feb 28, 2024 | 16.59 | 16.68 | 16.55 | 16.60 | 32,097 | +0.04(+0.24%) |
Feb 27, 2024 | 16.33 | 16.63 | 16.33 | 16.56 | 28,841 | +0.23(+1.41%) |
Feb 26, 2024 | 16.68 | 16.89 | 16.30 | 16.33 | 72,495 | -0.45(-2.68%) |
Feb 23, 2024 | 16.55 | 16.80 | 16.50 | 16.78 | 52,125 | +0.28(+1.70%) |
Feb 22, 2024 | 16.75 | 16.75 | 16.45 | 16.50 | 36,641 | -0.17(-1.02%) |
Feb 21, 2024 | 16.72 | 16.72 | 16.52 | 16.67 | 21,852 | -0.10(-0.60%) |
Feb 20, 2024 | 16.71 | 16.92 | 16.69 | 16.77 | 100,034 | +0.07(+0.42%) |
Feb 16, 2024 | 16.70 | 0 | -0.08(-0.48%) | |||
Feb 15, 2024 | 16.80 | 16.80 | 16.62 | 16.78 | 38,999 | +0.03(+0.18%) |
Feb 14, 2024 | 16.48 | 16.82 | 16.46 | 16.75 | 53,687 | +0.34(+2.07%) |
Feb 13, 2024 | 16.47 | 16.47 | 16.28 | 16.41 | 40,487 | -0.09(-0.55%) |
Feb 12, 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 25,335 | +0.11(+0.67%) |
Feb 09, 2024 | 16.39 | 16.52 | 16.30 | 16.39 | 59,565 | +0.04(+0.24%) |
Feb 08, 2024 | 16.49 | 16.49 | 16.31 | 16.35 | 55,757 | -0.07(-0.43%) |
Feb 07, 2024 | 16.36 | 16.47 | 16.30 | 16.42 | 29,266 | +0.06(+0.37%) |
Feb 06, 2024 | 16.38 | 16.56 | 16.29 | 16.36 | 44,757 | -0.03(-0.18%) |
Feb 05, 2024 | 16.20 | 16.39 | 16.10 | 16.39 | 108,252 | +0.11(+0.68%) |
Feb 02, 2024 | 16.29 | 16.47 | 16.23 | 16.28 | 44,394 | -0.01(-0.06%) |
Feb 01, 2024 | 16.15 | 16.38 | 16.15 | 16.29 | 38,648 | +0.14(+0.87%) |
Jan 31, 2024 | 16.08 | 16.35 | 16.08 | 16.15 | 171,377 | +0.02(+0.12%) |
Jan 30, 2024 | 16.32 | 16.32 | 16.09 | 16.13 | 45,160 | -0.19(-1.16%) |
Jan 29, 2024 | 16.10 | 16.35 | 16.06 | 16.32 | 85,190 | +0.20(+1.24%) |
Jan 26, 2024 | 16.15 | 16.32 | 16.05 | 16.12 | 72,468 | +0.13(+0.81%) |
Jan 25, 2024 | 15.89 | 16.04 | 15.85 | 15.99 | 103,782 | +0.14(+0.88%) |
Jan 24, 2024 | 15.62 | 15.88 | 15.59 | 15.85 | 58,394 | +0.25(+1.60%) |
Jan 23, 2024 | 15.66 | 15.76 | 15.42 | 15.60 | 43,786 | -0.11(-0.70%) |
Jan 22, 2024 | 15.22 | 15.76 | 15.22 | 15.71 | 72,198 | +0.49(+3.22%) |
Jan 19, 2024 | 15.13 | 15.24 | 14.99 | 15.22 | 157,154 | +0.22(+1.47%) |
Jan 18, 2024 | 14.92 | 15.02 | 14.85 | 15.00 | 39,343 | +0.10(+0.67%) |
Jan 17, 2024 | 14.77 | 15.00 | 14.75 | 14.90 | 43,698 | -0.02(-0.13%) |
Jan 16, 2024 | 15.08 | 15.08 | 14.76 | 14.92 | 43,246 | -0.18(-1.19%) |
Jan 15, 2024 | 15.13 | 15.13 | 14.87 | 15.10 | 69,991 | +0.01(+0.07%) |
Jan 12, 2024 | 15.05 | 15.10 | 14.94 | 15.09 | 38,306 | +0.14(+0.94%) |
Jan 11, 2024 | 15.06 | 15.06 | 14.92 | 14.95 | 58,764 | -0.11(-0.73%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.00 | 15.06 | 20,584 | +0.04(+0.27%) |
Jan 09, 2024 | 14.95 | 15.08 | 14.85 | 15.02 | 61,794 | +0.08(+0.54%) |
Jan 08, 2024 | 14.90 | 14.99 | 14.85 | 14.94 | 50,312 | +0.04(+0.27%) |
Jan 05, 2024 | 14.85 | 14.95 | 14.77 | 14.90 | 29,780 | +0.05(+0.34%) |
Jan 04, 2024 | 14.76 | 15.00 | 14.76 | 14.85 | 14,786 | +0.10(+0.68%) |
Jan 03, 2024 | 14.88 | 14.88 | 14.61 | 14.75 | 51,825 | -0.23(-1.54%) |