Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.33 | 17.37 | 17.01 | 17.09 | 122,147 | -0.18(-1.04%) |
Mar 27, 2024 | 17.25 | 17.40 | 17.06 | 17.27 | 7,493 | -0.05(-0.26%) |
Mar 26, 2024 | 17.26 | 17.61 | 17.26 | 17.32 | 34,900 | +0.00(+0.00%) |
Mar 25, 2024 | 17.19 | 17.35 | 17.10 | 17.32 | 19,876 | +0.07(+0.41%) |
Mar 22, 2024 | 17.36 | 17.45 | 17.11 | 17.25 | 102,785 | +0.04(+0.23%) |
Mar 21, 2024 | 17.17 | 17.43 | 17.00 | 17.21 | 3,954 | -0.00(-0.03%) |
Mar 20, 2024 | 16.95 | 17.33 | 16.95 | 17.21 | 4,586 | +0.27(+1.56%) |
Mar 19, 2024 | 16.85 | 16.95 | 16.75 | 16.95 | 46,749 | +0.27(+1.62%) |
Mar 18, 2024 | 16.80 | 16.80 | 16.55 | 16.68 | 61,294 | +0.02(+0.12%) |
Mar 15, 2024 | 16.40 | 16.66 | 16.40 | 16.66 | 10,440 | +0.15(+0.91%) |
Mar 14, 2024 | 16.65 | 16.65 | 16.45 | 16.51 | 13,728 | -0.08(-0.48%) |
Mar 13, 2024 | 16.65 | 16.84 | 16.46 | 16.59 | 80,216 | +0.21(+1.28%) |
Mar 12, 2024 | 16.33 | 16.70 | 16.28 | 16.38 | 21,582 | +0.20(+1.27%) |
Mar 11, 2024 | 16.18 | 16.27 | 16.04 | 16.18 | 11,619 | +0.08(+0.50%) |
Mar 08, 2024 | 16.09 | 16.25 | 16.09 | 16.09 | 7,653 | -0.18(-1.11%) |
Mar 07, 2024 | 16.27 | 16.30 | 16.21 | 16.27 | 13,094 | +0.00(+0.03%) |
Mar 06, 2024 | 16.31 | 16.31 | 16.12 | 16.27 | 5,314 | +0.07(+0.46%) |
Mar 05, 2024 | 16.21 | 16.31 | 16.15 | 16.20 | 7,129 | +0.19(+1.19%) |
Mar 04, 2024 | 15.81 | 16.10 | 15.81 | 16.00 | 9,679 | +0.10(+0.63%) |
Mar 01, 2024 | 15.90 | 16.05 | 15.79 | 15.90 | 5,786 | +0.13(+0.86%) |
Feb 29, 2024 | 15.71 | 15.94 | 15.62 | 15.77 | 3,937 | +0.17(+1.12%) |
Feb 28, 2024 | 15.64 | 15.69 | 15.55 | 15.60 | 39,466 | -0.23(-1.48%) |
Feb 27, 2024 | 15.80 | 15.83 | 15.73 | 15.83 | 4,369 | -0.03(-0.19%) |
Feb 26, 2024 | 16.14 | 16.22 | 15.86 | 15.86 | 12,931 | +0.03(+0.19%) |
Feb 23, 2024 | 15.85 | 16.00 | 15.76 | 15.83 | 4,727 | +0.01(+0.04%) |
Feb 22, 2024 | 15.75 | 16.03 | 15.58 | 15.82 | 461,384 | +0.17(+1.11%) |
Feb 21, 2024 | 15.70 | 15.79 | 15.62 | 15.65 | 6,823 | -0.38(-2.37%) |
Feb 20, 2024 | 16.17 | 16.17 | 15.90 | 16.03 | 9,067 | +0.16(+0.98%) |
Feb 16, 2024 | 15.69 | 16.00 | 15.68 | 15.87 | 28,545 | +0.42(+2.74%) |
Feb 15, 2024 | 15.46 | 15.60 | 15.40 | 15.45 | 23,706 | +0.11(+0.72%) |
Feb 14, 2024 | 15.40 | 15.65 | 15.34 | 15.34 | 16,765 | +0.00(+0.00%) |
Feb 13, 2024 | 15.45 | 15.45 | 15.24 | 15.34 | 5,537 | -0.28(-1.79%) |
Feb 12, 2024 | 15.39 | 15.74 | 15.39 | 15.62 | 48,736 | +0.16(+1.03%) |
Feb 09, 2024 | 15.19 | 15.63 | 15.19 | 15.46 | 5,502 | +0.32(+2.11%) |
Feb 08, 2024 | 15.11 | 15.23 | 15.00 | 15.14 | 6,182 | -0.11(-0.72%) |
Feb 07, 2024 | 15.19 | 15.25 | 15.12 | 15.25 | 6,284 | -0.32(-2.06%) |
Feb 06, 2024 | 15.26 | 15.57 | 15.12 | 15.57 | 5,311 | +0.70(+4.71%) |
Feb 05, 2024 | 14.90 | 15.00 | 14.74 | 14.87 | 8,563 | -0.01(-0.07%) |
Feb 02, 2024 | 14.93 | 15.10 | 14.78 | 14.88 | 5,981 | -0.20(-1.33%) |
Feb 01, 2024 | 14.95 | 15.08 | 14.84 | 15.08 | 13,948 | +0.12(+0.80%) |
Jan 31, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 11,213 | -0.12(-0.80%) |
Jan 30, 2024 | 15.06 | 15.17 | 15.06 | 15.08 | 3,726 | +0.09(+0.60%) |
Jan 29, 2024 | 15.15 | 15.18 | 14.90 | 14.99 | 9,745 | +0.01(+0.07%) |
Jan 26, 2024 | 14.79 | 15.10 | 14.79 | 14.98 | 17,554 | -0.05(-0.37%) |
Jan 25, 2024 | 14.96 | 15.04 | 14.93 | 15.04 | 17,268 | +0.05(+0.33%) |
Jan 24, 2024 | 14.88 | 15.07 | 14.88 | 14.98 | 807,233 | +0.23(+1.59%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.58 | 14.75 | 553,532 | -0.24(-1.60%) |
Jan 22, 2024 | 14.90 | 14.99 | 14.71 | 14.99 | 36,042 | +0.01(+0.05%) |
Jan 19, 2024 | 14.87 | 15.18 | 14.82 | 14.98 | 8,015 | -0.10(-0.65%) |
Jan 18, 2024 | 15.18 | 15.18 | 14.90 | 15.08 | 73,066 | +0.13(+0.85%) |
Jan 17, 2024 | 14.98 | 15.31 | 14.95 | 14.95 | 24,706 | -0.05(-0.31%) |
Jan 16, 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 218,231 | -0.32(-2.09%) |
Jan 12, 2024 | 15.50 | 15.54 | 15.22 | 15.32 | 25,368 | +0.14(+0.95%) |
Jan 11, 2024 | 15.12 | 15.22 | 14.71 | 15.18 | 5,495 | +0.08(+0.50%) |
Jan 10, 2024 | 14.94 | 15.10 | 14.87 | 15.10 | 9,743 | +0.59(+4.07%) |
Jan 09, 2024 | 14.80 | 15.04 | 14.50 | 14.51 | 4,567 | -0.26(-1.76%) |
Jan 08, 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 185,562 | +0.02(+0.14%) |
Jan 05, 2024 | 14.70 | 14.76 | 14.63 | 14.75 | 639,341 | +0.10(+0.66%) |
Jan 04, 2024 | 14.61 | 14.95 | 14.60 | 14.65 | 18,027 | +0.25(+1.76%) |
Jan 03, 2024 | 14.30 | 14.40 | 14.26 | 14.40 | 9,620 | +0.24(+1.68%) |