Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.14 | 14.49 | 13.88 | 14.02 | 19,118 | -0.03(-0.21%) |
Mar 27, 2024 | 13.45 | 14.30 | 13.41 | 14.05 | 13,586 | +0.37(+2.70%) |
Mar 26, 2024 | 13.49 | 13.75 | 13.37 | 13.68 | 9,023 | +0.18(+1.34%) |
Mar 25, 2024 | 13.30 | 13.50 | 13.24 | 13.50 | 10,698 | +0.21(+1.58%) |
Mar 22, 2024 | 13.32 | 13.34 | 13.18 | 13.29 | 8,024 | -0.17(-1.26%) |
Mar 21, 2024 | 13.47 | 13.60 | 13.23 | 13.46 | 40,169 | -0.09(-0.66%) |
Mar 20, 2024 | 13.10 | 13.61 | 13.10 | 13.55 | 12,652 | +0.19(+1.42%) |
Mar 19, 2024 | 13.38 | 13.40 | 13.06 | 13.36 | 3,162 | +0.06(+0.45%) |
Mar 18, 2024 | 13.02 | 13.40 | 12.95 | 13.30 | 7,662 | -0.05(-0.37%) |
Mar 15, 2024 | 13.35 | 13.44 | 12.95 | 13.35 | 19,228 | -0.03(-0.22%) |
Mar 14, 2024 | 13.80 | 14.42 | 13.28 | 13.38 | 27,332 | -0.43(-3.15%) |
Mar 13, 2024 | 13.70 | 14.20 | 13.25 | 13.81 | 16,537 | +0.05(+0.36%) |
Mar 12, 2024 | 14.09 | 14.09 | 13.36 | 13.77 | 23,553 | -0.24(-1.75%) |
Mar 11, 2024 | 14.48 | 14.69 | 13.97 | 14.01 | 11,736 | -0.54(-3.71%) |
Mar 08, 2024 | 13.99 | 14.55 | 13.81 | 14.55 | 17,600 | +0.45(+3.19%) |
Mar 07, 2024 | 13.66 | 14.10 | 13.64 | 14.10 | 18,993 | +0.35(+2.52%) |
Mar 06, 2024 | 13.61 | 13.84 | 13.50 | 13.75 | 11,886 | -0.03(-0.19%) |
Mar 05, 2024 | 13.50 | 13.85 | 13.50 | 13.78 | 9,628 | +0.26(+1.92%) |
Mar 04, 2024 | 13.70 | 13.91 | 13.48 | 13.52 | 17,662 | -0.15(-1.10%) |
Mar 01, 2024 | 13.63 | 13.99 | 13.60 | 13.67 | 13,554 | +0.00(+0.00%) |
Feb 29, 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 7,559 | -0.06(-0.44%) |
Feb 28, 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 5,816 | -0.25(-1.79%) |
Feb 27, 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 23,077 | +0.30(+2.17%) |
Feb 26, 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 16,601 | +0.38(+2.88%) |
Feb 23, 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 10,705 | -0.30(-2.21%) |
Feb 22, 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 9,511 | -0.60(-4.23%) |
Feb 21, 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 5,303 | -0.46(-3.14%) |
Feb 20, 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 8,136 | +0.09(+0.62%) |
Feb 16, 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 12,828 | -0.13(-0.88%) |
Feb 15, 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 22,629 | +0.73(+5.23%) |
Feb 14, 2024 | 13.40 | 13.97 | 13.40 | 13.97 | 17,675 | +0.28(+2.05%) |
Feb 13, 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 14,108 | +0.23(+1.71%) |
Feb 12, 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 27,670 | -0.05(-0.37%) |
Feb 09, 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 15,209 | +0.04(+0.30%) |
Feb 08, 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 6,871 | +0.04(+0.26%) |
Feb 07, 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 40,663 | +0.09(+0.64%) |
Feb 06, 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 14,765 | -0.43(-3.12%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 10,134 | -0.06(-0.43%) |
Feb 02, 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 16,836 | +0.18(+1.32%) |
Feb 01, 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 12,714 | -0.09(-0.65%) |
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 8,002 | -0.54(-3.78%) |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 5,094 | +0.19(+1.35%) |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 16,227 | +0.30(+2.17%) |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 11,562 | +0.37(+2.76%) |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 14,329 | -0.45(-3.24%) |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 16,339 | -0.23(-1.63%) |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14,991 | -0.01(-0.07%) |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 11,530 | +0.00(+0.00%) |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 22,595 | -0.29(-2.01%) |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 39,732 | -0.26(-1.77%) |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 17,214 | -0.22(-1.48%) |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 26,759 | -0.09(-0.60%) |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 39,125 | +0.18(+1.22%) |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 24,827 | -0.05(-0.34%) |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 9,656 | -0.14(-0.93%) |
Jan 09, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 24,794 | +0.44(+3.02%) |
Jan 08, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 42,694 | -0.57(-3.77%) |
Jan 05, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 35,492 | -0.58(-3.69%) |
Jan 04, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 25,010 | +0.59(+3.90%) |
Jan 03, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 53,227 | -0.50(-3.20%) |