Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.46 | 16.91 | 16.46 | 16.48 | 19,096 | -0.21(-1.25%) |
Mar 27, 2024 | 16.41 | 16.78 | 16.34 | 16.69 | 12,602 | +0.20(+1.21%) |
Mar 26, 2024 | 16.52 | 16.62 | 16.14 | 16.49 | 39,142 | -0.07(-0.42%) |
Mar 25, 2024 | 16.02 | 16.61 | 15.73 | 16.56 | 71,377 | +0.51(+3.17%) |
Mar 22, 2024 | 15.47 | 16.10 | 15.46 | 16.06 | 26,049 | +0.26(+1.64%) |
Mar 21, 2024 | 15.28 | 15.80 | 15.01 | 15.80 | 26,777 | +0.64(+4.21%) |
Mar 20, 2024 | 15.43 | 15.45 | 14.96 | 15.16 | 35,608 | -0.12(-0.78%) |
Mar 19, 2024 | 15.27 | 15.91 | 15.26 | 15.28 | 19,167 | -0.33(-2.11%) |
Mar 18, 2024 | 15.96 | 16.17 | 15.61 | 15.61 | 11,497 | -0.35(-2.19%) |
Mar 15, 2024 | 16.04 | 16.04 | 15.77 | 15.96 | 24,136 | -0.10(-0.62%) |
Mar 14, 2024 | 16.22 | 16.71 | 15.95 | 16.06 | 24,573 | -0.06(-0.37%) |
Mar 13, 2024 | 16.47 | 16.51 | 16.00 | 16.11 | 11,321 | -0.24(-1.46%) |
Mar 12, 2024 | 17.00 | 17.00 | 16.27 | 16.35 | 9,430 | -0.66(-3.87%) |
Mar 11, 2024 | 16.95 | 17.11 | 16.31 | 17.01 | 22,291 | +0.26(+1.55%) |
Mar 08, 2024 | 16.06 | 16.75 | 15.96 | 16.75 | 68,611 | +0.70(+4.35%) |
Mar 07, 2024 | 15.71 | 16.31 | 15.08 | 16.06 | 18,824 | +0.25(+1.58%) |
Mar 06, 2024 | 15.89 | 15.89 | 15.54 | 15.81 | 12,197 | +0.10(+0.63%) |
Mar 05, 2024 | 15.61 | 15.76 | 15.33 | 15.71 | 12,336 | +0.00(+0.00%) |
Mar 04, 2024 | 15.88 | 16.18 | 15.56 | 15.71 | 16,237 | -0.12(-0.76%) |
Mar 01, 2024 | 15.67 | 15.87 | 15.62 | 15.83 | 15,199 | +0.28(+1.80%) |
Feb 29, 2024 | 15.69 | 15.69 | 15.26 | 15.55 | 16,733 | -0.11(-0.70%) |
Feb 28, 2024 | 15.56 | 15.71 | 15.24 | 15.66 | 12,249 | +0.10(+0.64%) |
Feb 27, 2024 | 15.20 | 15.84 | 14.92 | 15.56 | 36,082 | +0.35(+2.29%) |
Feb 26, 2024 | 15.00 | 15.44 | 14.81 | 15.21 | 19,623 | +0.11(+0.73%) |
Feb 23, 2024 | 14.96 | 15.10 | 14.92 | 15.10 | 23,036 | +0.14(+0.93%) |
Feb 22, 2024 | 14.94 | 14.99 | 14.76 | 14.96 | 22,373 | +0.00(+0.00%) |
Feb 21, 2024 | 14.96 | 15.10 | 14.76 | 14.96 | 21,090 | -0.05(-0.33%) |
Feb 20, 2024 | 14.79 | 15.11 | 14.79 | 15.01 | 10,375 | -0.10(-0.66%) |
Feb 16, 2024 | 15.05 | 15.36 | 14.99 | 15.11 | 22,125 | -0.07(-0.46%) |
Feb 15, 2024 | 15.10 | 15.25 | 14.96 | 15.18 | 18,107 | +0.14(+0.93%) |
Feb 14, 2024 | 15.22 | 15.27 | 14.97 | 15.04 | 18,655 | +0.02(+0.13%) |
Feb 13, 2024 | 14.76 | 15.19 | 14.67 | 15.02 | 17,557 | -0.07(-0.46%) |
Feb 12, 2024 | 15.16 | 15.40 | 14.77 | 15.09 | 48,747 | -0.37(-2.38%) |
Feb 09, 2024 | 15.25 | 15.50 | 15.25 | 15.46 | 20,493 | +0.08(+0.52%) |
Feb 08, 2024 | 15.26 | 15.89 | 15.03 | 15.38 | 20,522 | +0.42(+2.79%) |
Feb 07, 2024 | 15.60 | 15.92 | 14.52 | 14.96 | 39,307 | -0.49(-3.15%) |
Feb 06, 2024 | 15.35 | 15.88 | 15.23 | 15.45 | 32,544 | +0.23(+1.50%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.02 | 15.22 | 37,202 | -0.64(-4.01%) |
Feb 02, 2024 | 15.49 | 15.91 | 15.29 | 15.85 | 16,389 | +0.03(+0.19%) |
Feb 01, 2024 | 15.48 | 15.82 | 15.01 | 15.82 | 17,479 | +0.62(+4.06%) |
Jan 31, 2024 | 15.62 | 16.00 | 15.21 | 15.21 | 17,984 | -0.62(-3.90%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.69 | 15.82 | 17,568 | -0.20(-1.24%) |
Jan 29, 2024 | 15.76 | 16.20 | 15.36 | 16.02 | 10,078 | +0.07(+0.44%) |
Jan 26, 2024 | 15.89 | 15.99 | 15.53 | 15.95 | 11,570 | +0.41(+2.62%) |
Jan 25, 2024 | 15.39 | 15.76 | 15.23 | 15.55 | 17,727 | +0.17(+1.10%) |
Jan 24, 2024 | 15.69 | 15.98 | 15.14 | 15.38 | 25,376 | -0.09(-0.58%) |
Jan 23, 2024 | 15.84 | 16.08 | 15.42 | 15.47 | 28,758 | -0.31(-1.95%) |
Jan 22, 2024 | 14.52 | 16.26 | 14.52 | 15.77 | 50,903 | +0.37(+2.39%) |
Jan 19, 2024 | 15.20 | 15.41 | 14.78 | 15.41 | 10,413 | +0.60(+4.03%) |
Jan 18, 2024 | 14.90 | 15.36 | 14.79 | 14.81 | 18,454 | -0.07(-0.47%) |
Jan 17, 2024 | 14.92 | 15.30 | 14.79 | 14.88 | 21,590 | -0.29(-1.90%) |
Jan 16, 2024 | 15.45 | 15.78 | 15.02 | 15.17 | 29,273 | -0.30(-1.93%) |
Jan 12, 2024 | 14.72 | 15.47 | 14.72 | 15.47 | 30,296 | +0.89(+6.07%) |
Jan 11, 2024 | 14.70 | 15.31 | 14.56 | 14.58 | 29,782 | -0.22(-1.48%) |
Jan 10, 2024 | 15.48 | 15.64 | 14.49 | 14.80 | 31,693 | -0.95(-6.06%) |
Jan 09, 2024 | 15.81 | 16.12 | 15.75 | 15.75 | 26,838 | -0.09(-0.56%) |
Jan 08, 2024 | 15.76 | 16.21 | 15.59 | 15.84 | 19,026 | +0.08(+0.50%) |
Jan 05, 2024 | 15.91 | 16.28 | 15.71 | 15.76 | 48,521 | -0.20(-1.25%) |
Jan 04, 2024 | 15.66 | 16.11 | 15.52 | 15.96 | 32,894 | +0.30(+1.90%) |
Jan 03, 2024 | 15.81 | 15.99 | 15.58 | 15.66 | 18,900 | -0.18(-1.13%) |