Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 54,625 | +0.38(+2.15%) |
Mar 27, 2024 | 16.93 | 17.49 | 16.93 | 17.45 | 18,800 | +0.52(+3.10%) |
Mar 26, 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 28,604 | +0.02(+0.14%) |
Mar 25, 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 12,497 | +0.17(+1.03%) |
Mar 22, 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 12,577 | -0.28(-1.64%) |
Mar 21, 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 12,772 | -0.16(-0.91%) |
Mar 20, 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17,179 | +0.90(+5.54%) |
Mar 19, 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 11,491 | -0.32(-1.93%) |
Mar 18, 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 24,595 | -0.20(-1.20%) |
Mar 15, 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 25,038 | +0.08(+0.51%) |
Mar 14, 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 5,687 | -0.22(-1.30%) |
Mar 13, 2024 | 16.70 | 16.98 | 16.70 | 16.91 | 18,757 | +0.30(+1.81%) |
Mar 12, 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 9,271 | -0.08(-0.46%) |
Mar 11, 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 31,529 | +0.17(+1.01%) |
Mar 08, 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 51,016 | +0.00(+0.02%) |
Mar 07, 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 31,241 | +0.32(+1.95%) |
Mar 06, 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 41,418 | +0.31(+1.98%) |
Mar 05, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 29,844 | +0.10(+0.63%) |
Mar 04, 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 67,780 | +0.65(+4.29%) |
Mar 01, 2024 | 14.63 | 15.17 | 14.57 | 15.14 | 39,915 | +0.62(+4.26%) |
Feb 29, 2024 | 14.43 | 14.60 | 14.32 | 14.52 | 40,058 | +0.31(+2.17%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.14 | 14.21 | 20,861 | -0.11(-0.77%) |
Feb 27, 2024 | 14.46 | 14.46 | 14.30 | 14.32 | 15,718 | -0.15(-1.00%) |
Feb 26, 2024 | 14.50 | 14.50 | 14.33 | 14.47 | 15,270 | -0.20(-1.38%) |
Feb 23, 2024 | 14.60 | 14.70 | 14.31 | 14.67 | 46,413 | +0.16(+1.10%) |
Feb 22, 2024 | 14.68 | 14.68 | 14.50 | 14.51 | 23,179 | -0.23(-1.53%) |
Feb 21, 2024 | 14.94 | 14.94 | 14.57 | 14.74 | 14,536 | -0.18(-1.23%) |
Feb 20, 2024 | 15.09 | 15.10 | 14.89 | 14.92 | 30,846 | -0.11(-0.70%) |
Feb 16, 2024 | 14.91 | 15.13 | 14.91 | 15.03 | 12,982 | +0.04(+0.27%) |
Feb 15, 2024 | 14.87 | 15.15 | 14.87 | 14.99 | 21,784 | +0.44(+2.99%) |
Feb 14, 2024 | 14.54 | 14.62 | 14.47 | 14.55 | 23,678 | +0.00(+0.00%) |
Feb 13, 2024 | 15.06 | 15.06 | 14.43 | 14.55 | 28,878 | -0.93(-6.01%) |
Feb 12, 2024 | 15.40 | 15.58 | 15.40 | 15.48 | 8,480 | +0.09(+0.55%) |
Feb 09, 2024 | 15.57 | 15.57 | 15.00 | 15.39 | 11,194 | -0.12(-0.74%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.49 | 15.51 | 57,235 | -0.10(-0.64%) |
Feb 07, 2024 | 15.66 | 15.72 | 15.61 | 15.61 | 12,077 | -0.08(-0.51%) |
Feb 06, 2024 | 15.64 | 15.74 | 15.56 | 15.69 | 16,727 | +0.09(+0.58%) |
Feb 05, 2024 | 15.81 | 15.81 | 15.41 | 15.60 | 29,248 | -0.34(-2.13%) |
Feb 02, 2024 | 15.96 | 16.01 | 15.83 | 15.94 | 19,065 | -0.51(-3.10%) |
Feb 01, 2024 | 16.17 | 16.51 | 16.16 | 16.45 | 25,157 | +0.47(+2.94%) |
Jan 31, 2024 | 16.21 | 16.36 | 15.97 | 15.98 | 17,057 | -0.08(-0.50%) |
Jan 30, 2024 | 16.26 | 16.26 | 15.93 | 16.06 | 16,145 | -0.09(-0.56%) |
Jan 29, 2024 | 16.16 | 16.23 | 15.82 | 16.15 | 23,769 | +0.06(+0.37%) |
Jan 26, 2024 | 16.13 | 16.26 | 15.93 | 16.09 | 11,864 | +0.00(+0.00%) |
Jan 25, 2024 | 15.98 | 16.15 | 15.97 | 16.09 | 17,261 | +0.33(+2.09%) |
Jan 24, 2024 | 16.32 | 16.38 | 15.76 | 15.76 | 19,929 | -0.28(-1.74%) |
Jan 23, 2024 | 15.94 | 16.06 | 15.82 | 16.04 | 31,216 | +0.24(+1.52%) |
Jan 22, 2024 | 15.75 | 15.85 | 15.66 | 15.80 | 10,545 | -0.08(-0.50%) |
Jan 19, 2024 | 15.98 | 15.98 | 15.69 | 15.88 | 6,431 | +0.04(+0.25%) |
Jan 18, 2024 | 15.96 | 15.96 | 15.77 | 15.84 | 7,649 | +0.09(+0.57%) |
Jan 17, 2024 | 15.81 | 15.96 | 15.64 | 15.75 | 41,249 | -0.28(-1.75%) |
Jan 16, 2024 | 16.35 | 16.35 | 16.01 | 16.03 | 72,905 | -0.55(-3.32%) |
Jan 12, 2024 | 16.52 | 16.79 | 16.26 | 16.58 | 89,004 | +0.58(+3.65%) |
Jan 11, 2024 | 16.23 | 16.27 | 15.78 | 16.00 | 26,243 | -0.24(-1.50%) |
Jan 10, 2024 | 16.20 | 16.27 | 16.12 | 16.24 | 6,727 | +0.06(+0.37%) |
Jan 09, 2024 | 16.26 | 16.26 | 16.05 | 16.18 | 13,718 | -0.07(-0.43%) |
Jan 08, 2024 | 16.12 | 16.35 | 16.07 | 16.25 | 61,427 | -0.09(-0.55%) |
Jan 05, 2024 | 16.31 | 16.66 | 16.25 | 16.34 | 43,048 | -0.01(-0.06%) |
Jan 04, 2024 | 16.25 | 16.43 | 16.25 | 16.35 | 52,358 | +0.00(+0.00%) |
Jan 03, 2024 | 16.39 | 16.39 | 16.12 | 16.35 | 14,720 | -0.35(-2.10%) |