Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.04 | 16.33 | 16.01 | 16.20 | 2,228,100 | +0.27(+1.71%) |
Mar 27, 2024 | 15.88 | 15.93 | 15.80 | 15.93 | 927,365 | +0.07(+0.43%) |
Mar 26, 2024 | 15.84 | 15.88 | 15.80 | 15.86 | 572,902 | +0.08(+0.49%) |
Mar 25, 2024 | 15.75 | 16.00 | 15.68 | 15.78 | 987,109 | +0.28(+1.82%) |
Mar 22, 2024 | 15.52 | 15.56 | 15.46 | 15.50 | 485,567 | -0.02(-0.13%) |
Mar 21, 2024 | 15.49 | 15.59 | 15.45 | 15.52 | 580,619 | +0.09(+0.57%) |
Mar 20, 2024 | 15.34 | 15.44 | 15.34 | 15.43 | 674,031 | +0.03(+0.19%) |
Mar 19, 2024 | 15.39 | 15.49 | 15.35 | 15.40 | 559,958 | -0.02(-0.13%) |
Mar 18, 2024 | 15.52 | 15.55 | 15.41 | 15.42 | 589,546 | -0.14(-0.88%) |
Mar 15, 2024 | 15.41 | 15.66 | 15.41 | 15.56 | 1,202,508 | +0.12(+0.76%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.39 | 15.44 | 820,998 | -0.19(-1.25%) |
Mar 13, 2024 | 15.59 | 15.72 | 15.57 | 15.63 | 1,002,337 | +0.05(+0.31%) |
Mar 12, 2024 | 15.38 | 15.59 | 15.35 | 15.58 | 933,291 | +0.25(+1.65%) |
Mar 11, 2024 | 15.33 | 15.38 | 15.24 | 15.33 | 547,499 | +0.03(+0.19%) |
Mar 08, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 754,314 | +0.01(+0.06%) |
Mar 07, 2024 | 15.38 | 15.39 | 15.27 | 15.29 | 662,643 | -0.09(-0.57%) |
Mar 06, 2024 | 15.28 | 15.45 | 15.25 | 15.38 | 695,081 | +0.15(+0.96%) |
Mar 05, 2024 | 15.19 | 15.26 | 15.18 | 15.23 | 698,431 | +0.03(+0.19%) |
Mar 04, 2024 | 15.15 | 15.22 | 15.00 | 15.20 | 847,547 | +0.11(+0.71%) |
Mar 01, 2024 | 15.15 | 15.15 | 14.95 | 15.10 | 1,267,216 | -0.07(-0.45%) |
Feb 29, 2024 | 15.16 | 15.17 | 15.03 | 15.17 | 1,373,142 | +0.08(+0.52%) |
Feb 28, 2024 | 15.22 | 15.22 | 15.02 | 15.09 | 1,068,466 | -0.08(-0.50%) |
Feb 27, 2024 | 15.14 | 15.18 | 15.02 | 15.16 | 1,104,150 | +0.09(+0.57%) |
Feb 26, 2024 | 15.11 | 15.22 | 15.05 | 15.08 | 963,629 | -0.05(-0.31%) |
Feb 23, 2024 | 15.25 | 15.28 | 15.12 | 15.13 | 1,184,221 | -0.10(-0.62%) |
Feb 22, 2024 | 15.20 | 15.28 | 15.11 | 15.22 | 1,350,746 | +0.09(+0.56%) |
Feb 21, 2024 | 15.17 | 15.24 | 15.07 | 15.14 | 961,091 | -0.01(-0.06%) |
Feb 20, 2024 | 15.06 | 15.23 | 14.99 | 15.14 | 1,227,295 | +0.10(+0.69%) |
Feb 16, 2024 | 14.99 | 15.10 | 14.87 | 15.04 | 1,050,148 | +0.08(+0.51%) |
Feb 15, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 875,211 | +0.24(+1.61%) |
Feb 14, 2024 | 14.59 | 14.77 | 14.59 | 14.73 | 1,222,283 | +0.11(+0.78%) |
Feb 13, 2024 | 14.61 | 14.69 | 14.50 | 14.61 | 759,105 | -0.09(-0.58%) |
Feb 12, 2024 | 14.55 | 14.73 | 14.49 | 14.70 | 850,086 | +0.18(+1.24%) |
Feb 09, 2024 | 14.47 | 14.54 | 14.44 | 14.52 | 707,265 | +0.03(+0.20%) |
Feb 08, 2024 | 14.57 | 14.61 | 14.43 | 14.49 | 767,930 | -0.09(-0.58%) |
Feb 07, 2024 | 14.38 | 14.58 | 14.35 | 14.57 | 1,129,465 | +0.26(+1.85%) |
Feb 06, 2024 | 14.55 | 14.55 | 14.20 | 14.31 | 1,961,404 | -0.20(-1.37%) |
Feb 05, 2024 | 14.54 | 14.54 | 14.33 | 14.51 | 1,090,880 | +0.06(+0.39%) |
Feb 02, 2024 | 14.39 | 14.54 | 14.34 | 14.45 | 921,017 | +0.05(+0.33%) |
Feb 01, 2024 | 14.53 | 14.53 | 14.26 | 14.40 | 1,440,032 | -0.03(-0.20%) |
Jan 31, 2024 | 14.74 | 14.74 | 14.41 | 14.43 | 993,104 | -0.25(-1.68%) |
Jan 30, 2024 | 14.69 | 14.75 | 14.66 | 14.68 | 677,979 | +0.01(+0.06%) |
Jan 29, 2024 | 14.77 | 14.84 | 14.60 | 14.67 | 1,006,620 | -0.09(-0.64%) |
Jan 26, 2024 | 14.73 | 14.79 | 14.68 | 14.76 | 563,780 | +0.08(+0.52%) |
Jan 25, 2024 | 14.64 | 14.70 | 14.55 | 14.69 | 835,007 | +0.12(+0.84%) |
Jan 24, 2024 | 14.78 | 14.85 | 14.55 | 14.57 | 1,385,306 | -0.24(-1.60%) |
Jan 23, 2024 | 14.72 | 14.83 | 14.71 | 14.80 | 958,648 | +0.11(+0.77%) |
Jan 22, 2024 | 14.66 | 14.79 | 14.59 | 14.69 | 1,202,510 | +0.12(+0.84%) |
Jan 19, 2024 | 14.57 | 14.65 | 14.45 | 14.57 | 892,625 | +0.05(+0.33%) |
Jan 18, 2024 | 14.41 | 14.55 | 14.40 | 14.52 | 1,269,934 | +0.13(+0.92%) |
Jan 17, 2024 | 14.26 | 14.41 | 14.20 | 14.39 | 1,299,814 | +0.12(+0.86%) |
Jan 16, 2024 | 14.40 | 14.41 | 14.22 | 14.26 | 593,438 | -0.15(-1.05%) |
Jan 12, 2024 | 14.50 | 14.55 | 14.40 | 14.41 | 523,157 | -0.05(-0.33%) |
Jan 11, 2024 | 14.55 | 14.56 | 14.32 | 14.46 | 743,634 | -0.09(-0.65%) |
Jan 10, 2024 | 14.52 | 14.61 | 14.49 | 14.56 | 698,334 | +0.07(+0.46%) |
Jan 09, 2024 | 14.54 | 14.56 | 14.46 | 14.49 | 614,335 | -0.08(-0.52%) |
Jan 08, 2024 | 14.50 | 14.65 | 14.42 | 14.57 | 1,125,003 | +0.10(+0.72%) |
Jan 05, 2024 | 14.44 | 14.50 | 14.41 | 14.46 | 718,977 | +0.01(+0.07%) |
Jan 04, 2024 | 14.27 | 14.51 | 14.26 | 14.45 | 991,462 | +0.21(+1.46%) |
Jan 03, 2024 | 14.26 | 14.29 | 14.18 | 14.24 | 860,209 | -0.02(-0.13%) |