Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.40 | 17.50 | 17.32 | 17.41 | 2,527,235 | +0.00(+0.00%) |
Mar 27, 2024 | 16.89 | 17.43 | 16.79 | 17.41 | 1,476,485 | +0.54(+3.20%) |
Mar 26, 2024 | 16.98 | 17.00 | 16.79 | 16.87 | 1,544,054 | +0.02(+0.12%) |
Mar 25, 2024 | 16.83 | 17.02 | 16.82 | 16.85 | 1,314,815 | +0.03(+0.18%) |
Mar 22, 2024 | 17.20 | 17.22 | 16.80 | 16.82 | 1,557,696 | -0.30(-1.75%) |
Mar 21, 2024 | 17.00 | 17.25 | 16.93 | 17.12 | 1,818,425 | +0.23(+1.36%) |
Mar 20, 2024 | 16.21 | 17.00 | 16.15 | 16.89 | 2,526,659 | +0.52(+3.18%) |
Mar 19, 2024 | 16.16 | 16.47 | 16.15 | 16.37 | 1,560,472 | +0.19(+1.17%) |
Mar 18, 2024 | 16.35 | 16.36 | 16.13 | 16.18 | 2,169,820 | -0.22(-1.34%) |
Mar 15, 2024 | 16.13 | 16.55 | 16.13 | 16.40 | 4,954,463 | +0.21(+1.30%) |
Mar 14, 2024 | 16.51 | 16.59 | 16.07 | 16.19 | 1,649,695 | -0.40(-2.41%) |
Mar 13, 2024 | 16.49 | 16.75 | 16.49 | 16.59 | 1,355,745 | +0.06(+0.36%) |
Mar 12, 2024 | 16.73 | 16.84 | 16.46 | 16.53 | 1,266,250 | -0.23(-1.37%) |
Mar 11, 2024 | 16.79 | 16.90 | 16.68 | 16.76 | 1,166,334 | -0.02(-0.12%) |
Mar 08, 2024 | 16.99 | 17.01 | 16.75 | 16.78 | 1,407,327 | +0.02(+0.12%) |
Mar 07, 2024 | 16.95 | 16.99 | 16.69 | 16.76 | 1,584,396 | -0.01(-0.06%) |
Mar 06, 2024 | 16.78 | 16.97 | 16.29 | 16.77 | 2,320,443 | -0.01(-0.06%) |
Mar 05, 2024 | 16.04 | 16.89 | 15.99 | 16.78 | 2,566,495 | +0.65(+4.03%) |
Mar 04, 2024 | 16.31 | 16.50 | 16.09 | 16.13 | 1,494,894 | -0.12(-0.74%) |
Mar 01, 2024 | 16.13 | 16.26 | 15.80 | 16.25 | 1,582,780 | -0.04(-0.24%) |
Feb 29, 2024 | 16.35 | 16.50 | 16.14 | 16.29 | 1,561,372 | +0.25(+1.55%) |
Feb 28, 2024 | 16.09 | 16.27 | 16.00 | 16.04 | 1,360,032 | -0.19(-1.16%) |
Feb 27, 2024 | 16.22 | 16.29 | 16.10 | 16.23 | 1,397,007 | +0.17(+1.05%) |
Feb 26, 2024 | 16.11 | 16.31 | 15.97 | 16.06 | 1,249,588 | -0.20(-1.22%) |
Feb 23, 2024 | 16.40 | 16.55 | 16.23 | 16.26 | 1,552,812 | -0.23(-1.38%) |
Feb 22, 2024 | 16.28 | 16.51 | 16.16 | 16.49 | 2,903,131 | +0.37(+2.28%) |
Feb 21, 2024 | 16.13 | 16.21 | 15.98 | 16.12 | 2,200,379 | -0.13(-0.79%) |
Feb 20, 2024 | 16.12 | 16.45 | 16.01 | 16.25 | 1,790,547 | -0.05(-0.30%) |
Feb 16, 2024 | 16.42 | 16.52 | 16.16 | 16.30 | 2,336,441 | -0.22(-1.32%) |
Feb 15, 2024 | 15.92 | 16.56 | 15.88 | 16.52 | 2,639,397 | +0.74(+4.71%) |
Feb 14, 2024 | 15.64 | 15.81 | 15.43 | 15.77 | 1,920,779 | +0.31(+1.99%) |
Feb 13, 2024 | 15.66 | 15.75 | 15.23 | 15.47 | 3,497,667 | -0.73(-4.53%) |
Feb 12, 2024 | 15.95 | 16.51 | 15.95 | 16.20 | 3,154,620 | +0.19(+1.18%) |
Feb 09, 2024 | 15.76 | 16.01 | 15.61 | 16.01 | 1,901,822 | +0.26(+1.64%) |
Feb 08, 2024 | 15.60 | 15.80 | 15.55 | 15.75 | 1,790,667 | +0.04(+0.25%) |
Feb 07, 2024 | 15.69 | 15.87 | 15.36 | 15.71 | 2,765,016 | +0.02(+0.13%) |
Feb 06, 2024 | 15.76 | 16.01 | 15.61 | 15.69 | 1,561,873 | -0.12(-0.75%) |
Feb 05, 2024 | 15.73 | 15.93 | 15.55 | 15.81 | 1,927,119 | -0.11(-0.68%) |
Feb 02, 2024 | 15.77 | 16.11 | 15.73 | 15.92 | 2,348,673 | -0.14(-0.86%) |
Feb 01, 2024 | 16.45 | 16.55 | 15.61 | 16.06 | 4,092,193 | -0.27(-1.64%) |
Jan 31, 2024 | 16.64 | 16.94 | 16.29 | 16.33 | 2,527,684 | -0.69(-4.08%) |
Jan 30, 2024 | 17.18 | 17.29 | 17.02 | 17.02 | 1,954,065 | -0.23(-1.32%) |
Jan 29, 2024 | 17.02 | 17.28 | 16.96 | 17.25 | 1,383,028 | +0.24(+1.40%) |
Jan 26, 2024 | 17.07 | 17.13 | 16.84 | 17.01 | 1,296,148 | +0.07(+0.41%) |
Jan 25, 2024 | 16.97 | 17.00 | 16.59 | 16.94 | 2,207,818 | +0.19(+1.12%) |
Jan 24, 2024 | 16.69 | 16.94 | 16.60 | 16.76 | 1,823,854 | +0.18(+1.08%) |
Jan 23, 2024 | 17.09 | 17.09 | 16.58 | 16.58 | 1,880,945 | -0.24(-1.41%) |
Jan 22, 2024 | 16.67 | 16.85 | 16.58 | 16.82 | 1,997,405 | +0.30(+1.80%) |
Jan 19, 2024 | 16.20 | 16.52 | 16.07 | 16.52 | 1,583,065 | +0.38(+2.33%) |
Jan 18, 2024 | 16.08 | 16.24 | 16.00 | 16.14 | 1,704,574 | +0.13(+0.81%) |
Jan 17, 2024 | 15.71 | 16.12 | 15.66 | 16.01 | 1,976,853 | -0.02(-0.12%) |
Jan 16, 2024 | 16.03 | 16.16 | 15.95 | 16.03 | 1,793,502 | -0.23(-1.40%) |
Jan 12, 2024 | 16.62 | 16.68 | 16.15 | 16.26 | 1,405,259 | -0.19(-1.15%) |
Jan 11, 2024 | 16.54 | 16.56 | 16.19 | 16.45 | 2,410,384 | -0.22(-1.31%) |
Jan 10, 2024 | 16.66 | 16.72 | 16.48 | 16.67 | 1,863,155 | -0.04(-0.24%) |
Jan 09, 2024 | 16.55 | 16.72 | 16.47 | 16.71 | 2,273,814 | -0.10(-0.59%) |
Jan 08, 2024 | 16.54 | 16.81 | 16.43 | 16.81 | 1,831,389 | +0.27(+1.62%) |
Jan 05, 2024 | 16.41 | 16.76 | 16.40 | 16.54 | 1,903,958 | -0.01(-0.06%) |
Jan 04, 2024 | 16.45 | 16.74 | 16.39 | 16.55 | 2,113,904 | +0.14(+0.85%) |
Jan 03, 2024 | 16.78 | 16.78 | 16.33 | 16.41 | 2,414,780 | -0.47(-2.76%) |