Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.86 | 16.00 | 15.64 | 15.79 | 334,479 | -0.01(-0.06%) |
Mar 27, 2024 | 15.33 | 15.86 | 15.28 | 15.80 | 323,600 | +0.65(+4.29%) |
Mar 26, 2024 | 15.19 | 15.37 | 14.96 | 15.15 | 351,454 | +0.05(+0.33%) |
Mar 25, 2024 | 15.38 | 15.45 | 14.90 | 15.10 | 279,948 | -0.20(-1.31%) |
Mar 22, 2024 | 15.59 | 15.63 | 15.20 | 15.30 | 347,701 | -0.31(-1.99%) |
Mar 21, 2024 | 15.40 | 16.09 | 14.64 | 15.61 | 500,331 | +0.41(+2.70%) |
Mar 20, 2024 | 14.79 | 15.22 | 14.73 | 15.20 | 314,526 | +0.42(+2.84%) |
Mar 19, 2024 | 14.50 | 14.85 | 14.30 | 14.78 | 234,027 | +0.20(+1.37%) |
Mar 18, 2024 | 14.98 | 15.04 | 14.52 | 14.58 | 289,981 | -0.24(-1.62%) |
Mar 15, 2024 | 14.12 | 14.84 | 14.07 | 14.82 | 1,638,850 | +0.65(+4.59%) |
Mar 14, 2024 | 14.75 | 14.75 | 14.06 | 14.17 | 374,573 | -0.65(-4.39%) |
Mar 13, 2024 | 14.65 | 14.98 | 14.65 | 14.82 | 353,427 | +0.07(+0.47%) |
Mar 12, 2024 | 15.08 | 15.23 | 14.54 | 14.75 | 425,480 | -0.30(-1.99%) |
Mar 11, 2024 | 15.12 | 15.30 | 14.79 | 15.05 | 443,099 | -0.15(-0.99%) |
Mar 08, 2024 | 15.74 | 15.75 | 15.18 | 15.20 | 254,228 | -0.36(-2.31%) |
Mar 07, 2024 | 15.54 | 15.74 | 15.28 | 15.56 | 292,221 | +0.10(+0.65%) |
Mar 06, 2024 | 15.54 | 15.57 | 15.25 | 15.46 | 351,193 | +0.12(+0.78%) |
Mar 05, 2024 | 15.46 | 15.71 | 15.19 | 15.34 | 307,281 | -0.35(-2.23%) |
Mar 04, 2024 | 16.08 | 16.09 | 15.34 | 15.69 | 454,965 | -0.40(-2.49%) |
Mar 01, 2024 | 16.12 | 16.62 | 15.93 | 16.09 | 962,437 | +0.46(+2.94%) |
Feb 29, 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 875,929 | +0.36(+2.36%) |
Feb 28, 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 613,767 | -0.28(-1.80%) |
Feb 27, 2024 | 15.38 | 15.64 | 15.23 | 15.55 | 519,616 | +0.26(+1.70%) |
Feb 26, 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 653,974 | +1.25(+8.90%) |
Feb 23, 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 689,888 | -1.07(-7.08%) |
Feb 22, 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 1,362,646 | -0.51(-3.27%) |
Feb 21, 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 386,892 | -0.05(-0.32%) |
Feb 20, 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 273,803 | -0.51(-3.15%) |
Feb 16, 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 335,901 | -0.05(-0.31%) |
Feb 15, 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 324,854 | +0.43(+2.72%) |
Feb 14, 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 368,976 | +0.63(+4.15%) |
Feb 13, 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 286,044 | -0.69(-4.35%) |
Feb 12, 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 311,679 | +0.29(+1.86%) |
Feb 09, 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 363,177 | +0.27(+1.76%) |
Feb 08, 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 242,619 | +0.14(+0.92%) |
Feb 07, 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 483,885 | +0.40(+2.71%) |
Feb 06, 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 892,493 | +0.23(+1.58%) |
Feb 05, 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 446,885 | -0.95(-6.14%) |
Feb 02, 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 479,964 | +0.05(+0.32%) |
Feb 01, 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 282,350 | -0.08(-0.52%) |
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 469,089 | -0.46(-2.88%) |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 346,662 | -0.28(-1.72%) |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 554,089 | +0.09(+0.56%) |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 277,577 | +0.00(+0.00%) |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 476,377 | -0.09(-0.55%) |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 479,595 | -0.73(-4.30%) |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 1,005,022 | +0.35(+2.10%) |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 688,252 | +0.08(+0.48%) |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 880,191 | -0.09(-0.54%) |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 439,147 | -0.50(-2.92%) |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 513,211 | -0.46(-2.61%) |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 543,292 | -0.31(-1.73%) |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 412,241 | +0.83(+4.86%) |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 1,002,003 | -0.01(-0.06%) |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 443,140 | -0.49(-2.79%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 360,023 | -0.59(-3.25%) |
Jan 08, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 293,371 | +0.32(+1.79%) |
Jan 05, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 392,838 | -0.33(-1.82%) |
Jan 04, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 308,582 | -0.13(-0.71%) |
Jan 03, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 312,751 | -0.57(-3.02%) |