Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.79 | 18.09 | 17.61 | 18.01 | 46,627 | +0.11(+0.61%) |
Mar 27, 2024 | 17.45 | 17.95 | 17.45 | 17.90 | 48,565 | +0.61(+3.53%) |
Mar 26, 2024 | 17.63 | 17.70 | 17.29 | 17.29 | 16,118 | -0.12(-0.69%) |
Mar 25, 2024 | 17.43 | 17.68 | 17.41 | 17.41 | 20,940 | -0.03(-0.17%) |
Mar 22, 2024 | 18.06 | 18.06 | 17.42 | 17.44 | 21,541 | -0.51(-2.84%) |
Mar 21, 2024 | 17.77 | 18.07 | 17.48 | 17.95 | 61,914 | +0.20(+1.13%) |
Mar 20, 2024 | 16.82 | 17.85 | 16.78 | 17.75 | 35,539 | +0.80(+4.72%) |
Mar 19, 2024 | 16.90 | 17.15 | 16.88 | 16.95 | 37,198 | +0.06(+0.36%) |
Mar 18, 2024 | 17.09 | 17.41 | 16.86 | 16.89 | 32,622 | -0.27(-1.57%) |
Mar 15, 2024 | 16.68 | 17.20 | 16.68 | 17.16 | 141,360 | +0.36(+2.14%) |
Mar 14, 2024 | 17.07 | 17.11 | 16.78 | 16.80 | 56,272 | -0.40(-2.33%) |
Mar 13, 2024 | 17.20 | 17.29 | 16.98 | 17.20 | 22,592 | -0.12(-0.69%) |
Mar 12, 2024 | 17.36 | 17.43 | 17.08 | 17.32 | 16,624 | -0.09(-0.52%) |
Mar 11, 2024 | 17.48 | 17.57 | 17.11 | 17.41 | 20,656 | -0.26(-1.47%) |
Mar 08, 2024 | 17.95 | 17.98 | 17.54 | 17.67 | 21,359 | -0.01(-0.06%) |
Mar 07, 2024 | 17.80 | 17.99 | 17.49 | 17.68 | 19,093 | +0.08(+0.45%) |
Mar 06, 2024 | 17.50 | 17.68 | 16.92 | 17.60 | 46,482 | +0.23(+1.32%) |
Mar 05, 2024 | 17.27 | 17.58 | 17.27 | 17.37 | 21,861 | +0.21(+1.22%) |
Mar 04, 2024 | 17.38 | 17.67 | 16.93 | 17.16 | 22,171 | -0.11(-0.64%) |
Mar 01, 2024 | 17.26 | 17.45 | 16.88 | 17.27 | 21,991 | +0.05(+0.29%) |
Feb 29, 2024 | 17.46 | 17.61 | 16.97 | 17.22 | 103,685 | +0.51(+3.05%) |
Feb 28, 2024 | 16.68 | 17.01 | 16.61 | 16.71 | 18,905 | -0.07(-0.42%) |
Feb 27, 2024 | 17.27 | 17.38 | 16.70 | 16.78 | 41,218 | -0.37(-2.16%) |
Feb 26, 2024 | 17.16 | 17.33 | 17.02 | 17.15 | 17,298 | -0.15(-0.87%) |
Feb 23, 2024 | 17.49 | 17.66 | 17.20 | 17.30 | 19,170 | -0.04(-0.23%) |
Feb 22, 2024 | 17.45 | 17.64 | 17.20 | 17.34 | 20,843 | -0.20(-1.14%) |
Feb 21, 2024 | 17.48 | 17.67 | 17.22 | 17.54 | 23,204 | -0.14(-0.79%) |
Feb 20, 2024 | 17.74 | 18.17 | 17.55 | 17.68 | 22,676 | -0.40(-2.21%) |
Feb 16, 2024 | 18.41 | 18.58 | 18.03 | 18.08 | 25,109 | -0.41(-2.22%) |
Feb 15, 2024 | 18.00 | 18.59 | 18.00 | 18.49 | 74,632 | +0.66(+3.70%) |
Feb 14, 2024 | 17.57 | 17.88 | 17.24 | 17.83 | 34,534 | +0.52(+3.00%) |
Feb 13, 2024 | 17.25 | 17.43 | 16.91 | 17.31 | 84,453 | -0.71(-3.94%) |
Feb 12, 2024 | 17.81 | 18.33 | 17.81 | 18.02 | 59,376 | +0.15(+0.84%) |
Feb 09, 2024 | 17.63 | 17.91 | 17.49 | 17.87 | 26,895 | +0.41(+2.35%) |
Feb 08, 2024 | 17.34 | 17.63 | 17.19 | 17.46 | 25,490 | +0.27(+1.57%) |
Feb 07, 2024 | 17.29 | 17.35 | 16.49 | 17.19 | 64,589 | -0.16(-0.92%) |
Feb 06, 2024 | 17.27 | 17.35 | 16.88 | 17.35 | 37,649 | +0.08(+0.46%) |
Feb 05, 2024 | 17.45 | 17.58 | 17.02 | 17.27 | 26,130 | -0.35(-1.99%) |
Feb 02, 2024 | 17.49 | 17.92 | 17.49 | 17.62 | 35,655 | -0.19(-1.07%) |
Feb 01, 2024 | 17.68 | 18.00 | 16.88 | 17.81 | 59,164 | +0.12(+0.68%) |
Jan 31, 2024 | 18.15 | 18.49 | 17.69 | 17.69 | 59,427 | -0.96(-5.15%) |
Jan 30, 2024 | 18.77 | 18.77 | 18.59 | 18.65 | 12,225 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.84 | 18.47 | 18.82 | 31,545 | +0.23(+1.23%) |
Jan 26, 2024 | 18.51 | 18.73 | 18.12 | 18.59 | 31,905 | +0.27(+1.46%) |
Jan 25, 2024 | 18.83 | 18.83 | 17.83 | 18.32 | 41,695 | -0.18(-0.96%) |
Jan 24, 2024 | 18.63 | 18.76 | 18.26 | 18.50 | 57,009 | +0.22(+1.19%) |
Jan 23, 2024 | 19.82 | 19.82 | 18.16 | 18.28 | 150,867 | +0.36(+1.99%) |
Jan 22, 2024 | 17.60 | 17.93 | 17.48 | 17.93 | 36,994 | +0.58(+3.31%) |
Jan 19, 2024 | 17.65 | 17.65 | 17.29 | 17.35 | 56,359 | -0.13(-0.74%) |
Jan 18, 2024 | 17.18 | 17.48 | 17.18 | 17.48 | 19,555 | +0.08(+0.46%) |
Jan 17, 2024 | 16.91 | 17.49 | 16.91 | 17.40 | 29,130 | +0.05(+0.29%) |
Jan 16, 2024 | 17.05 | 17.52 | 16.97 | 17.35 | 33,895 | -0.10(-0.57%) |
Jan 12, 2024 | 17.85 | 17.85 | 17.09 | 17.45 | 119,009 | -0.14(-0.79%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.29 | 17.59 | 27,411 | -0.21(-1.17%) |
Jan 10, 2024 | 17.59 | 17.82 | 17.53 | 17.80 | 31,244 | +0.11(+0.62%) |
Jan 09, 2024 | 17.92 | 18.08 | 17.57 | 17.69 | 34,328 | -0.36(-1.98%) |
Jan 08, 2024 | 18.27 | 18.44 | 17.89 | 18.05 | 28,749 | -0.34(-1.83%) |
Jan 05, 2024 | 17.94 | 18.71 | 17.94 | 18.38 | 148,057 | +0.22(+1.20%) |
Jan 04, 2024 | 18.28 | 18.56 | 18.16 | 18.17 | 24,560 | -0.07(-0.38%) |
Jan 03, 2024 | 18.82 | 18.82 | 18.15 | 18.23 | 36,279 | -0.74(-3.92%) |