Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.72 | 14.64 | 14.63 | 14.70 | 1,106,993 | +0.01(+0.07%) |
Mar 27, 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 1,087,410 | -0.36(-2.39%) |
Mar 26, 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 1,396,965 | -0.04(-0.27%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 1,164,419 | -0.21(-1.37%) |
Mar 22, 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 1,709,228 | -0.30(-1.92%) |
Mar 21, 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 1,853,529 | -0.09(-0.57%) |
Mar 20, 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 1,967,776 | +0.69(+4.60%) |
Mar 19, 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 9,009,544 | -3.18(-17.49%) |
Mar 18, 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 3,052,410 | +0.38(+2.13%) |
Mar 15, 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 1,911,677 | +0.35(+2.01%) |
Mar 14, 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 1,084,094 | -0.12(-0.68%) |
Mar 13, 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 1,406,731 | +0.51(+2.99%) |
Mar 12, 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 655,007 | +0.06(+0.35%) |
Mar 11, 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 443,933 | +0.02(+0.09%) |
Mar 08, 2024 | 17.32 | 17.95 | 16.73 | 16.98 | 1,752,790 | -0.07(-0.38%) |
Mar 07, 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 1,597,099 | +0.25(+1.49%) |
Mar 06, 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 1,079,811 | +0.36(+2.19%) |
Mar 05, 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 843,988 | -0.22(-1.32%) |
Mar 04, 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 482,848 | -0.08(-0.48%) |
Mar 01, 2024 | 16.73 | 16.89 | 16.32 | 16.74 | 441,607 | +0.08(+0.48%) |
Feb 29, 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 351,973 | +0.04(+0.24%) |
Feb 28, 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 415,952 | -0.25(-1.48%) |
Feb 27, 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 539,896 | +0.37(+2.24%) |
Feb 26, 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 612,402 | +0.14(+0.86%) |
Feb 23, 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 731,449 | +0.05(+0.31%) |
Feb 22, 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 675,434 | +0.37(+2.32%) |
Feb 21, 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 628,697 | -0.27(-1.67%) |
Feb 20, 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 609,595 | -0.18(-1.10%) |
Feb 16, 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 493,309 | -0.38(-2.27%) |
Feb 15, 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 605,603 | +0.11(+0.66%) |
Feb 14, 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 727,407 | +0.14(+0.85%) |
Feb 13, 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 1,140,425 | -0.45(-2.65%) |
Feb 12, 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 626,935 | +0.11(+0.65%) |
Feb 09, 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 1,229,632 | +0.41(+2.49%) |
Feb 08, 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 939,910 | +0.34(+2.11%) |
Feb 07, 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 396,001 | -0.07(-0.43%) |
Feb 06, 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 738,524 | +0.15(+0.94%) |
Feb 05, 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 560,342 | -0.47(-2.85%) |
Feb 02, 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 539,192 | +0.07(+0.43%) |
Feb 01, 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 812,180 | +0.32(+1.99%) |
Jan 31, 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 1,018,098 | -0.58(-3.48%) |
Jan 30, 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 1,477,239 | -0.49(-2.85%) |
Jan 29, 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 525,836 | +0.16(+0.94%) |
Jan 26, 2024 | 17.03 | 17.26 | 16.97 | 17.02 | 637,258 | -0.04(-0.23%) |
Jan 25, 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 823,925 | +0.00(+0.00%) |
Jan 24, 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 307,006 | -0.17(-0.99%) |
Jan 23, 2024 | 17.34 | 17.34 | 17.07 | 17.23 | 531,239 | +0.17(+1.00%) |
Jan 22, 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 1,113,043 | -0.23(-1.33%) |
Jan 19, 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 1,147,593 | -0.32(-1.82%) |
Jan 18, 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 897,577 | +0.13(+0.74%) |
Jan 17, 2024 | 17.39 | 17.57 | 17.07 | 17.48 | 897,890 | -0.13(-0.74%) |
Jan 16, 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 1,200,101 | -0.20(-1.12%) |
Jan 12, 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 1,345,398 | +0.05(+0.28%) |
Jan 11, 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 944,859 | +0.05(+0.28%) |
Jan 10, 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 1,525,015 | -0.52(-2.85%) |
Jan 09, 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 1,056,446 | +0.09(+0.50%) |
Jan 08, 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 1,148,463 | +0.47(+2.66%) |
Jan 05, 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 1,002,433 | +0.46(+2.67%) |
Jan 04, 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 519,265 | +0.14(+0.82%) |
Jan 03, 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 680,732 | -0.28(-1.61%) |