Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.72 | 15.90 | 15.90 | 15.89 | 1,436,431 | -0.03(-0.19%) |
Mar 27, 2024 | 15.39 | 15.92 | 15.38 | 15.92 | 763,141 | +0.64(+4.19%) |
Mar 26, 2024 | 15.41 | 15.48 | 15.25 | 15.28 | 724,676 | -0.07(-0.46%) |
Mar 25, 2024 | 15.31 | 15.52 | 15.31 | 15.35 | 530,486 | +0.00(+0.00%) |
Mar 22, 2024 | 15.68 | 15.75 | 15.29 | 15.35 | 462,851 | -0.30(-1.92%) |
Mar 21, 2024 | 15.60 | 15.80 | 15.60 | 15.65 | 818,213 | +0.10(+0.64%) |
Mar 20, 2024 | 14.94 | 15.69 | 14.90 | 15.55 | 1,017,147 | +0.53(+3.53%) |
Mar 19, 2024 | 14.82 | 15.12 | 14.78 | 15.02 | 773,981 | +0.21(+1.42%) |
Mar 18, 2024 | 14.92 | 14.99 | 14.73 | 14.81 | 906,858 | -0.11(-0.74%) |
Mar 15, 2024 | 14.74 | 15.04 | 14.74 | 14.92 | 2,158,394 | +0.12(+0.81%) |
Mar 14, 2024 | 15.17 | 15.23 | 14.72 | 14.80 | 926,885 | -0.43(-2.82%) |
Mar 13, 2024 | 15.25 | 15.39 | 15.13 | 15.23 | 1,087,863 | -0.03(-0.20%) |
Mar 12, 2024 | 15.53 | 15.54 | 15.23 | 15.26 | 932,907 | -0.29(-1.86%) |
Mar 11, 2024 | 15.58 | 15.68 | 15.50 | 15.55 | 879,209 | -0.03(-0.19%) |
Mar 08, 2024 | 15.86 | 15.89 | 15.51 | 15.58 | 763,318 | -0.03(-0.19%) |
Mar 07, 2024 | 15.94 | 16.02 | 15.57 | 15.61 | 906,504 | -0.16(-1.01%) |
Mar 06, 2024 | 15.45 | 15.95 | 15.12 | 15.77 | 2,543,666 | -0.38(-2.35%) |
Mar 05, 2024 | 15.51 | 16.19 | 15.51 | 16.15 | 1,388,321 | +0.55(+3.53%) |
Mar 04, 2024 | 15.47 | 16.12 | 15.47 | 15.60 | 2,458,208 | +0.29(+1.89%) |
Mar 01, 2024 | 15.23 | 15.32 | 14.99 | 15.31 | 843,259 | -0.09(-0.58%) |
Feb 29, 2024 | 15.15 | 15.43 | 15.15 | 15.40 | 1,017,706 | +0.40(+2.67%) |
Feb 28, 2024 | 15.02 | 15.20 | 15.00 | 15.00 | 772,323 | -0.16(-1.06%) |
Feb 27, 2024 | 15.07 | 15.18 | 15.04 | 15.16 | 688,341 | +0.18(+1.20%) |
Feb 26, 2024 | 15.00 | 15.20 | 14.92 | 14.98 | 702,562 | -0.09(-0.60%) |
Feb 23, 2024 | 15.11 | 15.24 | 14.97 | 15.07 | 823,179 | -0.06(-0.40%) |
Feb 22, 2024 | 15.23 | 15.31 | 15.04 | 15.13 | 1,100,072 | -0.18(-1.18%) |
Feb 21, 2024 | 15.48 | 15.54 | 15.25 | 15.31 | 1,330,800 | -0.23(-1.48%) |
Feb 20, 2024 | 15.53 | 15.77 | 15.48 | 15.54 | 749,840 | -0.16(-1.02%) |
Feb 16, 2024 | 15.76 | 15.85 | 15.58 | 15.70 | 940,699 | -0.26(-1.63%) |
Feb 15, 2024 | 15.32 | 16.05 | 15.32 | 15.96 | 1,330,738 | +0.75(+4.93%) |
Feb 14, 2024 | 14.99 | 15.22 | 14.89 | 15.21 | 1,113,265 | +0.42(+2.84%) |
Feb 13, 2024 | 15.00 | 15.10 | 14.54 | 14.79 | 1,673,021 | -0.68(-4.40%) |
Feb 12, 2024 | 15.24 | 15.75 | 15.11 | 15.47 | 1,820,556 | -0.05(-0.32%) |
Feb 09, 2024 | 15.33 | 15.53 | 15.13 | 15.52 | 967,521 | +0.20(+1.31%) |
Feb 08, 2024 | 15.11 | 15.34 | 15.11 | 15.32 | 760,109 | +0.10(+0.66%) |
Feb 07, 2024 | 15.23 | 15.32 | 14.89 | 15.22 | 1,049,652 | +0.00(+0.00%) |
Feb 06, 2024 | 15.32 | 15.48 | 15.10 | 15.22 | 1,365,386 | -0.09(-0.59%) |
Feb 05, 2024 | 15.25 | 15.46 | 15.07 | 15.31 | 1,248,238 | -0.14(-0.91%) |
Feb 02, 2024 | 15.17 | 15.67 | 15.10 | 15.45 | 1,515,166 | -0.04(-0.26%) |
Feb 01, 2024 | 15.70 | 15.92 | 14.95 | 15.49 | 1,571,576 | -0.10(-0.64%) |
Jan 31, 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 2,443,038 | -0.71(-4.36%) |
Jan 30, 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 504,831 | -0.16(-0.97%) |
Jan 29, 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 602,318 | +0.11(+0.67%) |
Jan 26, 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 666,823 | +0.13(+0.80%) |
Jan 25, 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 1,005,919 | -0.02(-0.12%) |
Jan 24, 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 978,001 | -0.06(-0.37%) |
Jan 23, 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 940,060 | -0.24(-1.45%) |
Jan 22, 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 996,319 | +0.44(+2.73%) |
Jan 19, 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 1,209,743 | +0.49(+3.14%) |
Jan 18, 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 1,377,214 | +0.16(+1.04%) |
Jan 17, 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 1,836,860 | -0.14(-0.90%) |
Jan 16, 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 1,364,790 | -0.28(-1.76%) |
Jan 12, 2024 | 16.18 | 16.25 | 15.65 | 15.87 | 964,674 | -0.17(-1.06%) |
Jan 11, 2024 | 16.07 | 16.09 | 15.77 | 16.04 | 1,679,573 | -0.16(-0.99%) |
Jan 10, 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 925,101 | +0.01(+0.06%) |
Jan 09, 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 2,141,414 | +0.00(+0.00%) |
Jan 08, 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 900,653 | +0.23(+1.44%) |
Jan 05, 2024 | 15.86 | 16.12 | 15.84 | 15.96 | 810,277 | +0.03(+0.19%) |
Jan 04, 2024 | 15.98 | 16.19 | 15.78 | 15.93 | 960,300 | +0.00(+0.00%) |
Jan 03, 2024 | 16.44 | 16.44 | 15.92 | 15.93 | 1,281,184 | -0.59(-3.57%) |