Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.58 | 17.70 | 17.70 | 17.67 | 512,508 | +0.08(+0.45%) |
Mar 27, 2024 | 17.28 | 17.66 | 17.28 | 17.59 | 369,365 | +0.17(+0.98%) |
Mar 26, 2024 | 17.51 | 17.63 | 17.33 | 17.42 | 265,872 | +0.01(+0.06%) |
Mar 25, 2024 | 17.20 | 17.57 | 17.20 | 17.41 | 364,255 | +0.18(+1.04%) |
Mar 22, 2024 | 17.51 | 17.61 | 17.22 | 17.23 | 269,081 | -0.19(-1.09%) |
Mar 21, 2024 | 17.44 | 17.52 | 17.30 | 17.42 | 354,502 | +0.20(+1.16%) |
Mar 20, 2024 | 17.20 | 17.34 | 17.13 | 17.22 | 500,526 | +0.04(+0.23%) |
Mar 19, 2024 | 17.27 | 17.52 | 17.08 | 17.18 | 330,104 | -0.14(-0.81%) |
Mar 18, 2024 | 17.24 | 17.35 | 17.05 | 17.32 | 356,474 | +0.24(+1.41%) |
Mar 15, 2024 | 16.96 | 17.35 | 16.96 | 17.08 | 1,072,579 | +0.09(+0.53%) |
Mar 14, 2024 | 17.10 | 17.12 | 16.83 | 16.99 | 470,460 | -0.15(-0.88%) |
Mar 13, 2024 | 17.28 | 17.41 | 17.12 | 17.14 | 422,650 | -0.14(-0.81%) |
Mar 12, 2024 | 17.47 | 17.52 | 17.15 | 17.28 | 418,054 | -0.16(-0.92%) |
Mar 11, 2024 | 17.52 | 17.63 | 17.37 | 17.44 | 342,498 | -0.12(-0.68%) |
Mar 08, 2024 | 17.60 | 17.68 | 17.44 | 17.56 | 280,897 | +0.13(+0.75%) |
Mar 07, 2024 | 17.25 | 17.52 | 17.20 | 17.43 | 332,868 | +0.28(+1.63%) |
Mar 06, 2024 | 17.38 | 17.50 | 17.13 | 17.15 | 284,016 | -0.16(-0.92%) |
Mar 05, 2024 | 17.29 | 17.40 | 17.11 | 17.31 | 397,076 | +0.04(+0.23%) |
Mar 04, 2024 | 17.37 | 17.37 | 17.00 | 17.27 | 351,166 | -0.02(-0.12%) |
Mar 01, 2024 | 17.05 | 17.39 | 16.86 | 17.29 | 472,498 | +0.30(+1.77%) |
Feb 29, 2024 | 17.14 | 17.25 | 16.96 | 16.99 | 432,456 | -0.03(-0.18%) |
Feb 28, 2024 | 17.41 | 17.49 | 16.96 | 17.02 | 664,884 | -0.64(-3.62%) |
Feb 27, 2024 | 17.51 | 17.71 | 17.45 | 17.66 | 346,109 | +0.19(+1.09%) |
Feb 26, 2024 | 17.70 | 17.75 | 17.43 | 17.47 | 278,593 | -0.32(-1.80%) |
Feb 23, 2024 | 17.80 | 17.92 | 17.69 | 17.79 | 299,353 | +0.00(+0.00%) |
Feb 22, 2024 | 18.05 | 18.08 | 17.55 | 17.79 | 392,944 | -0.05(-0.28%) |
Feb 21, 2024 | 17.73 | 17.92 | 17.55 | 17.84 | 214,900 | +0.14(+0.79%) |
Feb 20, 2024 | 17.85 | 17.94 | 17.57 | 17.70 | 265,333 | -0.15(-0.84%) |
Feb 16, 2024 | 17.85 | 0 | -0.07(-0.39%) | |||
Feb 15, 2024 | 17.40 | 18.03 | 17.39 | 17.92 | 637,426 | +0.56(+3.23%) |
Feb 14, 2024 | 17.22 | 17.42 | 17.03 | 17.36 | 654,787 | +0.42(+2.48%) |
Feb 13, 2024 | 17.40 | 17.41 | 16.83 | 16.94 | 841,366 | -0.82(-4.62%) |
Feb 12, 2024 | 17.44 | 17.79 | 17.39 | 17.76 | 250,871 | +0.34(+1.95%) |
Feb 09, 2024 | 17.41 | 17.67 | 17.26 | 17.42 | 365,657 | -0.05(-0.29%) |
Feb 08, 2024 | 17.37 | 17.58 | 17.08 | 17.47 | 348,400 | +0.09(+0.52%) |
Feb 07, 2024 | 17.61 | 17.61 | 17.18 | 17.38 | 596,909 | -0.12(-0.69%) |
Feb 06, 2024 | 17.71 | 17.80 | 17.48 | 17.50 | 520,149 | -0.31(-1.74%) |
Feb 05, 2024 | 18.10 | 18.10 | 17.60 | 17.81 | 624,713 | -0.33(-1.82%) |
Feb 02, 2024 | 17.76 | 18.29 | 17.60 | 18.14 | 1,007,060 | +0.36(+2.02%) |
Feb 01, 2024 | 19.09 | 19.25 | 17.26 | 17.78 | 2,441,971 | -1.74(-8.91%) |
Jan 31, 2024 | 20.12 | 20.30 | 19.51 | 19.52 | 2,155,671 | -0.66(-3.27%) |
Jan 30, 2024 | 20.45 | 20.54 | 20.13 | 20.18 | 377,749 | -0.50(-2.42%) |
Jan 29, 2024 | 20.74 | 20.74 | 20.33 | 20.68 | 317,449 | +0.10(+0.49%) |
Jan 26, 2024 | 20.66 | 20.75 | 20.45 | 20.58 | 228,664 | -0.09(-0.44%) |
Jan 25, 2024 | 20.55 | 20.73 | 20.16 | 20.67 | 299,687 | +0.15(+0.73%) |
Jan 24, 2024 | 20.78 | 20.85 | 20.42 | 20.52 | 297,080 | +0.10(+0.49%) |
Jan 23, 2024 | 20.55 | 20.64 | 20.25 | 20.42 | 406,234 | +0.02(+0.10%) |
Jan 22, 2024 | 20.00 | 20.46 | 19.94 | 20.40 | 343,804 | +0.39(+1.95%) |
Jan 19, 2024 | 20.01 | 20.12 | 19.59 | 20.01 | 627,302 | -0.09(-0.45%) |
Jan 18, 2024 | 20.10 | 20.25 | 19.74 | 20.10 | 311,647 | +0.00(+0.00%) |
Jan 17, 2024 | 20.75 | 20.76 | 19.92 | 20.10 | 446,389 | -0.80(-3.83%) |
Jan 16, 2024 | 21.33 | 21.33 | 20.75 | 20.90 | 438,284 | -0.30(-1.42%) |
Jan 15, 2024 | 21.15 | 21.27 | 21.04 | 21.20 | 297,642 | +0.04(+0.19%) |
Jan 12, 2024 | 21.11 | 21.35 | 21.02 | 21.16 | 253,172 | +0.04(+0.19%) |
Jan 11, 2024 | 20.93 | 21.26 | 20.51 | 21.12 | 367,038 | +0.26(+1.25%) |
Jan 10, 2024 | 20.91 | 21.07 | 20.66 | 20.86 | 273,188 | -0.01(-0.05%) |
Jan 09, 2024 | 20.48 | 20.94 | 20.38 | 20.87 | 481,834 | +0.33(+1.61%) |
Jan 08, 2024 | 20.38 | 20.85 | 20.26 | 20.54 | 584,271 | +0.16(+0.79%) |
Jan 05, 2024 | 20.10 | 20.50 | 20.00 | 20.38 | 326,306 | +0.18(+0.89%) |
Jan 04, 2024 | 19.96 | 20.50 | 19.96 | 20.20 | 431,271 | +0.10(+0.50%) |
Jan 03, 2024 | 19.99 | 20.28 | 19.79 | 20.10 | 420,812 | -0.02(-0.10%) |