Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.58 | 16.75 | 16.75 | 16.77 | 97,257 | +0.10(+0.60%) |
Mar 27, 2024 | 15.94 | 16.67 | 15.94 | 16.67 | 59,521 | +0.81(+5.11%) |
Mar 26, 2024 | 16.30 | 16.30 | 15.80 | 15.86 | 56,485 | -0.30(-1.86%) |
Mar 25, 2024 | 16.10 | 16.31 | 16.00 | 16.16 | 36,822 | +0.12(+0.75%) |
Mar 22, 2024 | 16.75 | 16.75 | 16.02 | 16.04 | 42,209 | -0.64(-3.84%) |
Mar 21, 2024 | 16.78 | 16.83 | 16.58 | 16.68 | 65,368 | +0.16(+0.97%) |
Mar 20, 2024 | 16.05 | 16.65 | 15.87 | 16.52 | 115,667 | +0.41(+2.55%) |
Mar 19, 2024 | 16.25 | 16.43 | 16.11 | 16.11 | 78,509 | -0.16(-0.98%) |
Mar 18, 2024 | 16.84 | 17.66 | 16.24 | 16.27 | 68,095 | -0.59(-3.50%) |
Mar 15, 2024 | 16.53 | 17.07 | 16.53 | 16.86 | 238,706 | +0.36(+2.18%) |
Mar 14, 2024 | 16.68 | 16.88 | 16.47 | 16.50 | 63,941 | -0.26(-1.55%) |
Mar 13, 2024 | 16.71 | 16.81 | 16.60 | 16.76 | 43,855 | +0.00(+0.00%) |
Mar 12, 2024 | 16.93 | 17.07 | 16.70 | 16.76 | 44,327 | -0.32(-1.87%) |
Mar 11, 2024 | 16.91 | 17.25 | 16.91 | 17.08 | 66,728 | +0.09(+0.53%) |
Mar 08, 2024 | 17.27 | 17.34 | 16.95 | 16.99 | 57,543 | -0.01(-0.06%) |
Mar 07, 2024 | 17.29 | 17.57 | 16.95 | 17.00 | 56,695 | -0.03(-0.18%) |
Mar 06, 2024 | 17.11 | 17.42 | 16.68 | 17.03 | 135,671 | -0.01(-0.06%) |
Mar 05, 2024 | 16.55 | 17.32 | 16.45 | 17.04 | 140,029 | +0.49(+2.96%) |
Mar 04, 2024 | 16.57 | 16.99 | 16.48 | 16.55 | 67,730 | -0.06(-0.36%) |
Mar 01, 2024 | 16.50 | 16.69 | 16.25 | 16.61 | 89,693 | +0.00(+0.00%) |
Feb 29, 2024 | 16.81 | 17.07 | 16.47 | 16.61 | 93,389 | +0.10(+0.61%) |
Feb 28, 2024 | 16.50 | 16.82 | 16.50 | 16.51 | 44,654 | -0.06(-0.36%) |
Feb 27, 2024 | 17.03 | 17.19 | 16.51 | 16.57 | 76,398 | -0.24(-1.43%) |
Feb 26, 2024 | 17.03 | 17.26 | 16.56 | 16.81 | 55,647 | -0.34(-1.98%) |
Feb 23, 2024 | 17.05 | 17.33 | 16.83 | 17.15 | 55,765 | +0.14(+0.82%) |
Feb 22, 2024 | 17.17 | 17.24 | 16.92 | 17.01 | 48,564 | -0.23(-1.33%) |
Feb 21, 2024 | 17.47 | 17.51 | 17.13 | 17.24 | 59,660 | -0.21(-1.20%) |
Feb 20, 2024 | 17.34 | 17.73 | 17.34 | 17.45 | 38,460 | -0.14(-0.80%) |
Feb 16, 2024 | 17.69 | 17.88 | 17.51 | 17.59 | 66,413 | -0.31(-1.73%) |
Feb 15, 2024 | 17.32 | 18.00 | 17.25 | 17.90 | 85,999 | +0.77(+4.50%) |
Feb 14, 2024 | 17.03 | 17.15 | 16.85 | 17.13 | 41,573 | +0.35(+2.09%) |
Feb 13, 2024 | 17.47 | 17.98 | 16.70 | 16.78 | 80,894 | -1.18(-6.57%) |
Feb 12, 2024 | 17.45 | 18.13 | 17.45 | 17.96 | 69,768 | +0.43(+2.45%) |
Feb 09, 2024 | 17.48 | 17.60 | 17.05 | 17.53 | 61,877 | +0.22(+1.27%) |
Feb 08, 2024 | 17.37 | 17.47 | 17.09 | 17.31 | 36,565 | +0.01(+0.06%) |
Feb 07, 2024 | 17.57 | 17.58 | 16.94 | 17.30 | 65,774 | -0.44(-2.48%) |
Feb 06, 2024 | 18.14 | 18.24 | 17.70 | 17.74 | 64,862 | -0.40(-2.23%) |
Feb 05, 2024 | 18.19 | 18.36 | 17.92 | 18.14 | 63,198 | -0.33(-1.76%) |
Feb 02, 2024 | 18.31 | 18.75 | 18.25 | 18.47 | 75,972 | -0.18(-0.95%) |
Feb 01, 2024 | 19.39 | 19.39 | 17.95 | 18.65 | 121,773 | -0.66(-3.42%) |
Jan 31, 2024 | 19.56 | 19.94 | 19.04 | 19.31 | 124,212 | -0.65(-3.26%) |
Jan 30, 2024 | 19.94 | 20.10 | 19.54 | 19.96 | 78,690 | -0.07(-0.35%) |
Jan 29, 2024 | 19.38 | 20.74 | 19.30 | 20.03 | 107,011 | -0.72(-3.47%) |
Jan 26, 2024 | 20.71 | 20.79 | 20.41 | 20.75 | 27,572 | +0.19(+0.91%) |
Jan 25, 2024 | 20.72 | 20.72 | 20.07 | 20.56 | 50,010 | +0.17(+0.82%) |
Jan 24, 2024 | 20.43 | 20.47 | 20.02 | 20.39 | 41,188 | +0.25(+1.22%) |
Jan 23, 2024 | 20.68 | 20.68 | 20.02 | 20.15 | 31,985 | -0.36(-1.73%) |
Jan 22, 2024 | 20.26 | 20.54 | 20.14 | 20.50 | 37,414 | +0.48(+2.41%) |
Jan 19, 2024 | 20.00 | 20.08 | 19.75 | 20.02 | 25,060 | +0.16(+0.79%) |
Jan 18, 2024 | 19.86 | 19.98 | 19.72 | 19.86 | 23,146 | +0.05(+0.25%) |
Jan 17, 2024 | 19.49 | 19.88 | 19.49 | 19.81 | 43,270 | -0.04(-0.20%) |
Jan 16, 2024 | 19.85 | 20.10 | 19.72 | 19.85 | 31,887 | -0.23(-1.13%) |
Jan 12, 2024 | 20.39 | 21.23 | 19.75 | 20.08 | 34,977 | -0.19(-0.92%) |
Jan 11, 2024 | 20.16 | 20.62 | 19.93 | 20.26 | 36,401 | -0.08(-0.39%) |
Jan 10, 2024 | 20.27 | 20.35 | 20.15 | 20.34 | 21,600 | -0.07(-0.34%) |
Jan 09, 2024 | 20.75 | 20.84 | 20.34 | 20.41 | 35,996 | -0.47(-2.27%) |
Jan 08, 2024 | 21.20 | 21.41 | 20.78 | 20.89 | 28,490 | -0.44(-2.08%) |
Jan 05, 2024 | 21.03 | 21.74 | 20.99 | 21.33 | 91,812 | +0.13(+0.60%) |
Jan 04, 2024 | 21.06 | 21.35 | 21.05 | 21.20 | 47,176 | +0.16(+0.75%) |
Jan 03, 2024 | 21.47 | 21.60 | 21.04 | 21.04 | 40,770 | -0.55(-2.56%) |