Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.25 | 16.29 | 16.09 | 16.12 | 27,030 | -0.13(-0.80%) |
Mar 27, 2024 | 15.97 | 16.28 | 15.97 | 16.25 | 30,183 | +0.24(+1.50%) |
Mar 26, 2024 | 15.92 | 16.10 | 15.92 | 16.01 | 13,451 | +0.02(+0.13%) |
Mar 25, 2024 | 16.06 | 16.25 | 15.93 | 15.99 | 12,322 | -0.07(-0.44%) |
Mar 22, 2024 | 16.14 | 16.37 | 16.02 | 16.06 | 27,244 | -0.20(-1.23%) |
Mar 21, 2024 | 16.25 | 16.39 | 16.18 | 16.26 | 14,017 | +0.01(+0.06%) |
Mar 20, 2024 | 16.14 | 16.39 | 16.04 | 16.25 | 14,440 | +0.08(+0.49%) |
Mar 19, 2024 | 16.09 | 16.26 | 16.05 | 16.17 | 17,901 | -0.03(-0.19%) |
Mar 18, 2024 | 16.22 | 16.42 | 16.03 | 16.20 | 18,185 | +0.02(+0.12%) |
Mar 15, 2024 | 16.16 | 16.42 | 15.95 | 16.18 | 55,490 | +0.03(+0.18%) |
Mar 14, 2024 | 16.14 | 16.27 | 16.03 | 16.15 | 24,869 | +0.07(+0.44%) |
Mar 13, 2024 | 16.10 | 16.16 | 15.91 | 16.08 | 12,941 | -0.04(-0.25%) |
Mar 12, 2024 | 16.03 | 16.12 | 15.88 | 16.12 | 13,158 | +0.00(+0.00%) |
Mar 11, 2024 | 16.11 | 16.15 | 15.97 | 16.12 | 29,922 | +0.09(+0.56%) |
Mar 08, 2024 | 15.88 | 16.12 | 15.86 | 16.03 | 25,349 | +0.08(+0.50%) |
Mar 07, 2024 | 16.00 | 16.13 | 15.92 | 15.95 | 30,436 | -0.03(-0.19%) |
Mar 06, 2024 | 15.81 | 16.18 | 15.60 | 15.98 | 44,312 | +0.15(+0.95%) |
Mar 05, 2024 | 15.71 | 15.89 | 15.56 | 15.83 | 29,059 | +0.15(+0.96%) |
Mar 04, 2024 | 15.78 | 15.91 | 15.62 | 15.68 | 62,379 | +0.12(+0.77%) |
Mar 01, 2024 | 15.29 | 15.73 | 15.28 | 15.56 | 30,908 | +0.26(+1.70%) |
Feb 29, 2024 | 15.36 | 15.76 | 15.23 | 15.30 | 20,063 | -0.05(-0.33%) |
Feb 28, 2024 | 15.73 | 15.92 | 15.32 | 15.35 | 37,563 | -0.32(-2.04%) |
Feb 27, 2024 | 15.52 | 15.87 | 15.52 | 15.67 | 29,407 | -0.04(-0.26%) |
Feb 26, 2024 | 15.51 | 15.93 | 15.51 | 15.71 | 53,204 | +0.14(+0.90%) |
Feb 23, 2024 | 15.60 | 15.68 | 15.39 | 15.57 | 29,014 | +0.12(+0.78%) |
Feb 22, 2024 | 15.45 | 15.60 | 15.40 | 15.45 | 18,734 | +0.10(+0.65%) |
Feb 21, 2024 | 15.15 | 15.50 | 15.10 | 15.35 | 10,968 | +0.20(+1.29%) |
Feb 20, 2024 | 15.39 | 15.41 | 15.15 | 15.15 | 12,707 | -0.12(-0.82%) |
Feb 16, 2024 | 15.45 | 15.50 | 15.18 | 15.28 | 8,964 | -0.19(-1.22%) |
Feb 15, 2024 | 15.43 | 15.50 | 15.26 | 15.47 | 14,396 | +0.11(+0.71%) |
Feb 14, 2024 | 15.30 | 15.36 | 15.16 | 15.36 | 13,102 | +0.06(+0.39%) |
Feb 13, 2024 | 15.21 | 15.42 | 15.18 | 15.30 | 13,749 | +0.15(+0.96%) |
Feb 12, 2024 | 15.50 | 15.50 | 15.12 | 15.15 | 22,685 | -0.34(-2.16%) |
Feb 09, 2024 | 15.57 | 15.67 | 15.32 | 15.49 | 14,929 | +0.12(+0.78%) |
Feb 08, 2024 | 15.67 | 15.78 | 15.33 | 15.37 | 20,901 | -0.30(-1.91%) |
Feb 07, 2024 | 15.69 | 15.77 | 15.60 | 15.67 | 17,439 | +0.05(+0.32%) |
Feb 06, 2024 | 15.52 | 15.68 | 15.40 | 15.62 | 24,597 | +0.24(+1.57%) |
Feb 05, 2024 | 15.38 | 15.38 | 15.03 | 15.38 | 19,058 | -0.01(-0.07%) |
Feb 02, 2024 | 15.38 | 15.49 | 15.29 | 15.39 | 12,771 | +0.06(+0.39%) |
Feb 01, 2024 | 15.30 | 15.49 | 15.30 | 15.33 | 9,582 | +0.12(+0.79%) |
Jan 31, 2024 | 15.36 | 15.48 | 15.05 | 15.21 | 15,782 | -0.04(-0.26%) |
Jan 30, 2024 | 15.50 | 15.68 | 15.22 | 15.25 | 25,744 | -0.29(-1.87%) |
Jan 29, 2024 | 15.60 | 15.65 | 15.38 | 15.54 | 30,713 | -0.07(-0.45%) |
Jan 26, 2024 | 15.64 | 15.86 | 15.59 | 15.61 | 11,897 | -0.15(-0.95%) |
Jan 25, 2024 | 15.84 | 15.85 | 15.55 | 15.76 | 17,592 | -0.17(-1.07%) |
Jan 24, 2024 | 15.76 | 16.06 | 15.66 | 15.93 | 73,436 | +0.14(+0.89%) |
Jan 23, 2024 | 15.59 | 15.88 | 15.59 | 15.79 | 45,390 | +0.11(+0.70%) |
Jan 22, 2024 | 15.79 | 15.93 | 15.53 | 15.68 | 30,412 | -0.09(-0.57%) |
Jan 19, 2024 | 15.86 | 15.92 | 15.52 | 15.77 | 49,605 | +0.04(+0.25%) |
Jan 18, 2024 | 15.62 | 15.81 | 15.51 | 15.73 | 24,866 | +0.15(+0.96%) |
Jan 17, 2024 | 15.45 | 15.73 | 15.28 | 15.58 | 52,389 | +0.20(+1.30%) |
Jan 16, 2024 | 15.30 | 15.47 | 15.30 | 15.38 | 21,361 | +0.03(+0.20%) |
Jan 12, 2024 | 15.12 | 15.38 | 15.12 | 15.35 | 8,480 | +0.16(+1.05%) |
Jan 11, 2024 | 15.00 | 15.30 | 14.96 | 15.19 | 18,249 | +0.10(+0.66%) |
Jan 10, 2024 | 15.10 | 15.10 | 14.93 | 15.09 | 16,123 | +0.03(+0.20%) |
Jan 09, 2024 | 15.10 | 15.10 | 14.91 | 15.06 | 11,225 | -0.09(-0.59%) |
Jan 08, 2024 | 15.44 | 15.44 | 15.10 | 15.15 | 19,478 | -0.21(-1.37%) |
Jan 05, 2024 | 15.08 | 15.47 | 15.08 | 15.36 | 5,134 | +0.18(+1.19%) |
Jan 04, 2024 | 15.03 | 15.20 | 15.03 | 15.18 | 18,343 | +0.07(+0.46%) |
Jan 03, 2024 | 15.12 | 15.19 | 14.76 | 15.11 | 47,992 | -0.10(-0.66%) |