Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.50 | 15.79 | 15.77 | 15.75 | 403,157 | +0.25(+1.61%) |
Mar 27, 2024 | 14.53 | 15.50 | 14.50 | 15.50 | 314,720 | +1.07(+7.42%) |
Mar 26, 2024 | 14.59 | 14.59 | 14.27 | 14.43 | 341,304 | +0.03(+0.21%) |
Mar 25, 2024 | 14.66 | 14.73 | 14.38 | 14.40 | 235,130 | -0.26(-1.77%) |
Mar 22, 2024 | 14.95 | 15.06 | 14.63 | 14.66 | 368,058 | -0.38(-2.53%) |
Mar 21, 2024 | 15.12 | 15.34 | 14.79 | 15.04 | 353,424 | +0.14(+0.94%) |
Mar 20, 2024 | 14.41 | 15.02 | 14.14 | 14.90 | 252,447 | +0.45(+3.11%) |
Mar 19, 2024 | 14.26 | 14.83 | 14.16 | 14.45 | 355,599 | +0.04(+0.28%) |
Mar 18, 2024 | 14.71 | 14.99 | 14.27 | 14.41 | 428,666 | -0.39(-2.64%) |
Mar 15, 2024 | 14.55 | 14.88 | 14.50 | 14.80 | 1,515,752 | +0.18(+1.23%) |
Mar 14, 2024 | 15.15 | 15.15 | 14.35 | 14.62 | 428,609 | -0.53(-3.50%) |
Mar 13, 2024 | 15.18 | 15.53 | 15.13 | 15.15 | 403,024 | -0.10(-0.66%) |
Mar 12, 2024 | 14.86 | 15.31 | 14.79 | 15.25 | 472,734 | +0.44(+2.97%) |
Mar 11, 2024 | 14.09 | 14.83 | 14.00 | 14.81 | 373,749 | +0.75(+5.33%) |
Mar 08, 2024 | 14.29 | 14.55 | 13.92 | 14.06 | 592,917 | -0.03(-0.21%) |
Mar 07, 2024 | 14.14 | 14.28 | 14.00 | 14.09 | 394,925 | +0.08(+0.57%) |
Mar 06, 2024 | 14.12 | 14.20 | 13.83 | 14.01 | 497,035 | +0.01(+0.07%) |
Mar 05, 2024 | 14.61 | 14.65 | 13.93 | 14.00 | 588,510 | -0.64(-4.37%) |
Mar 04, 2024 | 14.83 | 15.01 | 14.41 | 14.64 | 536,988 | -0.18(-1.21%) |
Mar 01, 2024 | 14.90 | 15.14 | 14.67 | 14.82 | 514,587 | -0.08(-0.54%) |
Feb 29, 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 593,939 | +0.27(+1.85%) |
Feb 28, 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 328,665 | -0.23(-1.55%) |
Feb 27, 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 440,158 | +0.29(+1.99%) |
Feb 26, 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 466,185 | +0.42(+2.97%) |
Feb 23, 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 405,245 | -0.38(-2.62%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.41 | 14.53 | 467,356 | -0.19(-1.29%) |
Feb 21, 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 599,543 | -0.71(-4.60%) |
Feb 20, 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 962,625 | -0.14(-0.90%) |
Feb 16, 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 438,896 | -0.41(-2.57%) |
Feb 15, 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 532,763 | +0.40(+2.57%) |
Feb 14, 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 504,470 | +0.16(+1.04%) |
Feb 13, 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 815,644 | -1.11(-6.72%) |
Feb 12, 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 571,567 | -0.14(-0.84%) |
Feb 09, 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 974,261 | +0.87(+5.51%) |
Feb 08, 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 897,717 | -0.16(-1.00%) |
Feb 07, 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 1,958,394 | -2.62(-14.10%) |
Feb 06, 2024 | 20.71 | 21.66 | 18.55 | 18.58 | 754,293 | -1.42(-7.10%) |
Feb 05, 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 397,076 | -0.39(-1.91%) |
Feb 02, 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 346,994 | +0.20(+0.99%) |
Feb 01, 2024 | 20.18 | 20.64 | 19.68 | 20.19 | 542,410 | +0.17(+0.85%) |
Jan 31, 2024 | 20.37 | 20.77 | 19.99 | 20.02 | 400,784 | -0.51(-2.48%) |
Jan 30, 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 232,419 | -0.54(-2.56%) |
Jan 29, 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 225,913 | +0.48(+2.33%) |
Jan 26, 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 398,872 | -0.32(-1.53%) |
Jan 25, 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 281,430 | +0.28(+1.36%) |
Jan 24, 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 225,243 | -0.03(-0.15%) |
Jan 23, 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 349,788 | +0.40(+1.97%) |
Jan 22, 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 628,476 | +0.80(+4.11%) |
Jan 19, 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 292,949 | +0.35(+1.83%) |
Jan 18, 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 329,817 | +0.44(+2.36%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 307,587 | -0.04(-0.21%) |
Jan 16, 2024 | 18.73 | 18.75 | 18.32 | 18.71 | 249,479 | -0.28(-1.47%) |
Jan 12, 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 198,732 | -0.29(-1.50%) |
Jan 11, 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 281,800 | -0.14(-0.72%) |
Jan 10, 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 369,272 | -0.20(-1.02%) |
Jan 09, 2024 | 19.63 | 19.81 | 19.20 | 19.62 | 296,719 | -0.29(-1.46%) |
Jan 08, 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 502,207 | +0.80(+4.19%) |
Jan 05, 2024 | 18.50 | 19.32 | 18.38 | 19.11 | 544,162 | +0.41(+2.19%) |
Jan 04, 2024 | 18.34 | 18.90 | 18.16 | 18.70 | 327,246 | +0.27(+1.47%) |
Jan 03, 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 456,969 | -0.66(-3.46%) |