Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.37 | 16.17 | 15.25 | 15.73 | 883,137 | +0.55(+3.62%) |
Mar 27, 2024 | 15.03 | 15.20 | 14.74 | 15.18 | 333,248 | +0.36(+2.43%) |
Mar 26, 2024 | 15.46 | 15.50 | 14.79 | 14.82 | 308,846 | -0.48(-3.14%) |
Mar 25, 2024 | 15.34 | 15.61 | 15.25 | 15.30 | 333,463 | +0.07(+0.46%) |
Mar 22, 2024 | 15.55 | 15.63 | 15.23 | 15.23 | 251,874 | -0.27(-1.74%) |
Mar 21, 2024 | 15.82 | 16.09 | 15.48 | 15.50 | 435,921 | -0.25(-1.59%) |
Mar 20, 2024 | 15.00 | 15.84 | 15.00 | 15.75 | 501,177 | +0.78(+5.21%) |
Mar 19, 2024 | 14.92 | 15.48 | 14.86 | 14.97 | 724,569 | +0.12(+0.81%) |
Mar 18, 2024 | 15.55 | 15.72 | 14.65 | 14.85 | 729,274 | -0.74(-4.75%) |
Mar 15, 2024 | 15.83 | 16.49 | 15.55 | 15.59 | 1,596,745 | -0.32(-2.01%) |
Mar 14, 2024 | 15.80 | 16.15 | 15.57 | 15.91 | 537,710 | -0.07(-0.44%) |
Mar 13, 2024 | 16.30 | 16.48 | 15.78 | 15.98 | 458,103 | -0.11(-0.68%) |
Mar 12, 2024 | 16.49 | 16.61 | 16.08 | 16.09 | 514,661 | -0.45(-2.72%) |
Mar 11, 2024 | 17.07 | 17.30 | 16.43 | 16.54 | 506,568 | -0.40(-2.36%) |
Mar 08, 2024 | 17.06 | 17.27 | 16.68 | 16.94 | 243,318 | +0.01(+0.06%) |
Mar 07, 2024 | 17.05 | 17.14 | 16.78 | 16.93 | 479,940 | +0.00(+0.00%) |
Mar 06, 2024 | 16.92 | 17.07 | 16.74 | 16.93 | 317,379 | +0.13(+0.77%) |
Mar 05, 2024 | 16.63 | 16.86 | 16.46 | 16.80 | 316,810 | +0.19(+1.14%) |
Mar 04, 2024 | 17.42 | 17.42 | 16.33 | 16.61 | 578,373 | -0.75(-4.32%) |
Mar 01, 2024 | 16.81 | 17.73 | 16.74 | 17.36 | 950,660 | +0.67(+4.01%) |
Feb 29, 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 484,419 | -0.12(-0.71%) |
Feb 28, 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 534,331 | -0.10(-0.59%) |
Feb 27, 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 597,153 | +0.47(+2.86%) |
Feb 26, 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 428,421 | +0.38(+2.37%) |
Feb 23, 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 328,397 | +0.31(+1.97%) |
Feb 22, 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 561,727 | +0.35(+2.27%) |
Feb 21, 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 507,626 | -0.15(-0.96%) |
Feb 20, 2024 | 15.51 | 15.92 | 15.36 | 15.55 | 359,668 | -0.12(-0.77%) |
Feb 16, 2024 | 15.76 | 15.87 | 15.38 | 15.67 | 589,611 | -0.25(-1.57%) |
Feb 15, 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 450,081 | +0.64(+4.19%) |
Feb 14, 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 539,440 | +0.78(+5.38%) |
Feb 13, 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 584,262 | -1.08(-6.93%) |
Feb 12, 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 771,446 | -0.15(-0.95%) |
Feb 09, 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 958,473 | +1.56(+11.01%) |
Feb 08, 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 654,703 | +0.15(+1.07%) |
Feb 07, 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 745,010 | -0.81(-5.46%) |
Feb 06, 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 953,894 | +0.07(+0.47%) |
Feb 05, 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 411,528 | +0.28(+1.93%) |
Feb 02, 2024 | 14.52 | 14.85 | 14.28 | 14.48 | 574,673 | -0.28(-1.90%) |
Feb 01, 2024 | 14.33 | 14.82 | 14.21 | 14.76 | 303,337 | +0.44(+3.07%) |
Jan 31, 2024 | 14.33 | 14.85 | 14.29 | 14.32 | 336,561 | -0.01(-0.07%) |
Jan 30, 2024 | 14.68 | 14.86 | 14.22 | 14.33 | 298,582 | -0.62(-4.15%) |
Jan 29, 2024 | 14.27 | 15.07 | 13.98 | 14.95 | 428,031 | +0.69(+4.84%) |
Jan 26, 2024 | 14.48 | 14.95 | 14.06 | 14.26 | 325,453 | -0.09(-0.63%) |
Jan 25, 2024 | 14.06 | 14.45 | 14.06 | 14.35 | 541,669 | +0.22(+1.56%) |
Jan 24, 2024 | 14.49 | 14.53 | 14.07 | 14.13 | 360,151 | -0.26(-1.81%) |
Jan 23, 2024 | 14.05 | 14.47 | 13.90 | 14.39 | 1,352,162 | +0.53(+3.82%) |
Jan 22, 2024 | 13.66 | 13.96 | 13.50 | 13.86 | 452,964 | +0.28(+2.06%) |
Jan 19, 2024 | 13.89 | 13.89 | 13.38 | 13.58 | 391,341 | -0.31(-2.23%) |
Jan 18, 2024 | 14.14 | 14.39 | 13.25 | 13.89 | 1,167,650 | -0.25(-1.77%) |
Jan 17, 2024 | 14.25 | 14.48 | 14.03 | 14.14 | 838,764 | -0.32(-2.21%) |
Jan 16, 2024 | 14.59 | 14.65 | 14.34 | 14.46 | 579,832 | -0.38(-2.56%) |
Jan 12, 2024 | 15.15 | 15.31 | 14.66 | 14.84 | 361,089 | -0.06(-0.40%) |
Jan 11, 2024 | 15.11 | 15.29 | 14.65 | 14.90 | 572,439 | -0.38(-2.50%) |
Jan 10, 2024 | 15.46 | 15.87 | 15.12 | 15.28 | 402,017 | -0.21(-1.34%) |
Jan 09, 2024 | 15.51 | 15.71 | 15.25 | 15.49 | 339,896 | -0.21(-1.34%) |
Jan 08, 2024 | 15.44 | 15.97 | 15.00 | 15.70 | 445,470 | +0.41(+2.68%) |
Jan 05, 2024 | 15.80 | 15.80 | 15.11 | 15.29 | 385,838 | -0.56(-3.53%) |
Jan 04, 2024 | 16.04 | 16.98 | 15.59 | 15.85 | 327,568 | -0.14(-0.88%) |
Jan 03, 2024 | 16.53 | 16.62 | 15.90 | 15.99 | 310,750 | -0.56(-3.38%) |