Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.31 | 16.34 | 16.31 | 16.32 | 1,930 | +0.02(+0.12%) |
Mar 27, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 3,026 | +0.03(+0.17%) |
Mar 26, 2024 | 16.35 | 16.35 | 16.27 | 16.27 | 2,724 | -0.00(-0.00%) |
Mar 25, 2024 | 16.30 | 16.30 | 16.27 | 16.27 | 2,126 | -0.05(-0.33%) |
Mar 22, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 4,387 | -0.02(-0.13%) |
Mar 21, 2024 | 16.45 | 16.48 | 16.35 | 16.35 | 3,775 | +0.13(+0.79%) |
Mar 20, 2024 | 16.20 | 16.22 | 16.18 | 16.22 | 3,325 | +0.22(+1.36%) |
Mar 19, 2024 | 15.98 | 16.02 | 15.97 | 16.00 | 4,386 | +0.06(+0.38%) |
Mar 18, 2024 | 16.00 | 16.02 | 15.94 | 15.94 | 3,975 | +0.07(+0.47%) |
Mar 15, 2024 | 15.92 | 15.92 | 15.87 | 15.87 | 710 | -0.17(-1.07%) |
Mar 14, 2024 | 16.02 | 16.04 | 15.98 | 16.04 | 1,819 | -0.18(-1.09%) |
Mar 13, 2024 | 16.23 | 16.23 | 16.22 | 16.22 | 1,701 | -0.04(-0.25%) |
Mar 12, 2024 | 16.12 | 16.26 | 16.12 | 16.26 | 3,137 | +0.21(+1.28%) |
Mar 11, 2024 | 16.05 | 16.09 | 16.04 | 16.05 | 1,457 | -0.19(-1.16%) |
Mar 08, 2024 | 16.30 | 16.30 | 16.24 | 16.24 | 5,571 | -0.10(-0.61%) |
Mar 07, 2024 | 16.34 | 16.36 | 16.33 | 16.34 | 7,188 | +0.16(+0.99%) |
Mar 06, 2024 | 16.18 | 16.19 | 16.18 | 16.18 | 4,257 | +0.16(+1.02%) |
Mar 05, 2024 | 15.91 | 16.02 | 15.91 | 16.02 | 2,133 | -0.31(-1.91%) |
Mar 04, 2024 | 16.40 | 16.40 | 16.33 | 16.33 | 840 | -0.06(-0.35%) |
Mar 01, 2024 | 16.37 | 16.39 | 16.35 | 16.39 | 4,362 | +0.30(+1.84%) |
Feb 29, 2024 | 16.08 | 16.09 | 15.98 | 16.09 | 2,754 | +0.10(+0.65%) |
Feb 28, 2024 | 16.05 | 16.05 | 15.98 | 15.98 | 1,802 | -0.10(-0.61%) |
Feb 27, 2024 | 15.95 | 16.09 | 15.95 | 16.08 | 1,761 | +0.11(+0.71%) |
Feb 26, 2024 | 15.99 | 15.99 | 15.97 | 15.97 | 415 | +0.09(+0.59%) |
Feb 23, 2024 | 15.87 | 15.88 | 15.87 | 15.88 | 155 | -0.01(-0.06%) |
Feb 22, 2024 | 15.74 | 15.88 | 15.73 | 15.88 | 1,870 | +0.48(+3.15%) |
Feb 21, 2024 | 15.27 | 15.40 | 15.27 | 15.40 | 2,435 | -0.11(-0.70%) |
Feb 20, 2024 | 15.43 | 15.51 | 15.43 | 15.51 | 765 | -0.21(-1.32%) |
Feb 16, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 479 | -0.08(-0.50%) |
Feb 15, 2024 | 15.71 | 15.79 | 15.71 | 15.79 | 944 | +0.13(+0.86%) |
Feb 14, 2024 | 15.61 | 15.66 | 15.60 | 15.66 | 2,534 | +0.38(+2.49%) |
Feb 13, 2024 | 15.20 | 15.28 | 15.20 | 15.28 | 1,076 | -0.44(-2.78%) |
Feb 12, 2024 | 15.71 | 15.72 | 15.70 | 15.72 | 944 | -0.01(-0.07%) |
Feb 09, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 2,621 | +0.29(+1.85%) |
Feb 08, 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 404 | +0.18(+1.18%) |
Feb 07, 2024 | 15.24 | 15.32 | 15.24 | 15.26 | 1,917 | +0.16(+1.08%) |
Feb 06, 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 1,234 | +0.03(+0.17%) |
Feb 05, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 1,098 | -0.05(-0.35%) |
Feb 02, 2024 | 14.92 | 15.14 | 14.92 | 15.13 | 2,660 | +0.24(+1.58%) |
Feb 01, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 3,832 | +0.20(+1.34%) |
Jan 31, 2024 | 14.79 | 14.79 | 14.70 | 14.70 | 1,493 | -0.26(-1.73%) |
Jan 30, 2024 | 14.96 | 14.96 | 14.95 | 14.96 | 1,391 | -0.14(-0.91%) |
Jan 29, 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 255 | +0.30(+2.01%) |
Jan 26, 2024 | 14.82 | 14.82 | 14.79 | 14.79 | 1,206 | -0.02(-0.16%) |
Jan 25, 2024 | 14.92 | 14.92 | 14.80 | 14.82 | 764 | +0.03(+0.20%) |
Jan 24, 2024 | 14.85 | 14.85 | 14.79 | 14.79 | 383 | +0.03(+0.21%) |
Jan 23, 2024 | 14.77 | 14.77 | 14.72 | 14.76 | 690 | +0.03(+0.23%) |
Jan 22, 2024 | 14.73 | 14.73 | 14.69 | 14.73 | 1,032 | +0.10(+0.69%) |
Jan 19, 2024 | 14.53 | 14.63 | 14.53 | 14.63 | 2,053 | +0.21(+1.47%) |
Jan 18, 2024 | 14.40 | 14.41 | 14.40 | 14.41 | 1,735 | +0.12(+0.85%) |
Jan 17, 2024 | 14.23 | 14.29 | 14.23 | 14.29 | 2,760 | -0.14(-1.00%) |
Jan 16, 2024 | 14.39 | 14.44 | 14.39 | 14.44 | 1,492 | -0.01(-0.07%) |
Jan 12, 2024 | 14.44 | 14.45 | 14.44 | 14.45 | 1,162 | -0.02(-0.14%) |
Jan 11, 2024 | 14.47 | 14.49 | 14.47 | 14.47 | 433 | -0.00(-0.03%) |
Jan 10, 2024 | 14.43 | 14.49 | 14.43 | 14.47 | 4,319 | +0.10(+0.70%) |
Jan 09, 2024 | 14.21 | 14.43 | 14.21 | 14.37 | 5,082 | +0.06(+0.42%) |
Jan 08, 2024 | 14.01 | 14.32 | 14.01 | 14.31 | 3,984 | +0.34(+2.46%) |
Jan 05, 2024 | 13.98 | 13.98 | 13.97 | 13.97 | 469 | +0.02(+0.17%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.94 | 13.94 | 1,916 | -0.01(-0.08%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.93 | 13.95 | 2,500 | -0.26(-1.84%) |