Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.19 | 14.22 | 14.22 | 14.34 | 1,099,845 | +0.19(+1.32%) |
Mar 27, 2024 | 13.81 | 14.16 | 13.80 | 14.15 | 1,145,543 | +0.44(+3.23%) |
Mar 26, 2024 | 14.63 | 14.74 | 13.69 | 13.71 | 837,542 | -0.97(-6.63%) |
Mar 25, 2024 | 14.69 | 14.83 | 14.58 | 14.68 | 580,609 | +0.09(+0.61%) |
Mar 22, 2024 | 15.01 | 15.05 | 14.54 | 14.60 | 537,714 | -0.38(-2.56%) |
Mar 21, 2024 | 14.82 | 15.15 | 14.82 | 14.98 | 766,723 | +0.22(+1.47%) |
Mar 20, 2024 | 14.20 | 14.94 | 14.14 | 14.76 | 580,047 | +0.49(+3.45%) |
Mar 19, 2024 | 14.21 | 14.41 | 14.19 | 14.27 | 439,652 | +0.03(+0.21%) |
Mar 18, 2024 | 14.33 | 14.48 | 14.08 | 14.24 | 1,227,015 | -0.09(-0.62%) |
Mar 15, 2024 | 14.01 | 14.37 | 14.01 | 14.33 | 2,195,406 | +0.35(+2.54%) |
Mar 14, 2024 | 14.60 | 14.60 | 13.91 | 13.98 | 567,282 | -0.61(-4.18%) |
Mar 13, 2024 | 14.77 | 14.94 | 14.52 | 14.59 | 481,468 | -0.18(-1.20%) |
Mar 12, 2024 | 15.02 | 15.02 | 14.67 | 14.76 | 408,258 | -0.33(-2.22%) |
Mar 11, 2024 | 14.92 | 15.10 | 14.90 | 15.10 | 482,679 | +0.09(+0.59%) |
Mar 08, 2024 | 15.33 | 15.40 | 14.97 | 15.01 | 418,842 | -0.07(-0.46%) |
Mar 07, 2024 | 15.08 | 15.25 | 14.97 | 15.08 | 616,839 | +0.23(+1.52%) |
Mar 06, 2024 | 14.81 | 15.10 | 14.55 | 14.85 | 850,748 | -0.06(-0.40%) |
Mar 05, 2024 | 14.33 | 14.92 | 14.31 | 14.91 | 652,465 | +0.54(+3.77%) |
Mar 04, 2024 | 14.64 | 14.78 | 14.33 | 14.37 | 561,157 | -0.23(-1.55%) |
Mar 01, 2024 | 14.73 | 14.88 | 14.45 | 14.60 | 417,840 | -0.25(-1.66%) |
Feb 29, 2024 | 14.86 | 15.02 | 14.73 | 14.84 | 486,229 | +0.30(+2.03%) |
Feb 28, 2024 | 14.68 | 14.81 | 14.55 | 14.55 | 473,406 | -0.27(-1.79%) |
Feb 27, 2024 | 15.01 | 15.13 | 14.79 | 14.81 | 437,891 | -0.06(-0.40%) |
Feb 26, 2024 | 14.83 | 14.99 | 14.72 | 14.87 | 756,134 | -0.12(-0.79%) |
Feb 23, 2024 | 14.96 | 15.24 | 14.81 | 14.99 | 601,047 | +0.04(+0.26%) |
Feb 22, 2024 | 15.08 | 15.09 | 14.79 | 14.95 | 738,652 | -0.14(-0.91%) |
Feb 21, 2024 | 15.20 | 15.20 | 15.01 | 15.09 | 878,422 | -0.13(-0.84%) |
Feb 20, 2024 | 15.17 | 15.51 | 15.17 | 15.22 | 680,734 | -0.16(-1.02%) |
Feb 16, 2024 | 15.42 | 15.68 | 15.37 | 15.37 | 650,617 | -0.35(-2.25%) |
Feb 15, 2024 | 15.17 | 15.80 | 15.17 | 15.73 | 675,166 | +0.67(+4.44%) |
Feb 14, 2024 | 15.13 | 15.27 | 14.77 | 15.06 | 601,898 | +0.15(+0.99%) |
Feb 13, 2024 | 15.11 | 15.29 | 14.71 | 14.91 | 818,313 | -0.78(-4.96%) |
Feb 12, 2024 | 15.40 | 15.89 | 15.40 | 15.69 | 654,715 | +0.29(+1.85%) |
Feb 09, 2024 | 14.91 | 15.47 | 14.78 | 15.40 | 901,743 | +0.51(+3.44%) |
Feb 08, 2024 | 14.81 | 14.92 | 14.59 | 14.89 | 621,178 | +0.04(+0.27%) |
Feb 07, 2024 | 15.06 | 15.06 | 14.53 | 14.85 | 764,073 | -0.10(-0.65%) |
Feb 06, 2024 | 15.22 | 15.39 | 14.88 | 14.95 | 557,465 | -0.29(-1.91%) |
Feb 05, 2024 | 15.38 | 15.42 | 14.92 | 15.24 | 507,091 | -0.38(-2.42%) |
Feb 02, 2024 | 15.38 | 15.71 | 15.32 | 15.62 | 608,497 | -0.14(-0.86%) |
Feb 01, 2024 | 16.14 | 16.25 | 15.21 | 15.75 | 764,452 | -0.28(-1.75%) |
Jan 31, 2024 | 16.94 | 17.02 | 16.01 | 16.03 | 1,180,889 | -1.28(-7.39%) |
Jan 30, 2024 | 17.27 | 17.47 | 17.23 | 17.31 | 404,404 | -0.09(-0.50%) |
Jan 29, 2024 | 17.20 | 17.42 | 17.12 | 17.40 | 520,887 | +0.19(+1.13%) |
Jan 26, 2024 | 17.46 | 17.62 | 16.94 | 17.21 | 704,915 | +0.09(+0.51%) |
Jan 25, 2024 | 17.23 | 17.30 | 16.91 | 17.12 | 706,666 | +0.12(+0.68%) |
Jan 24, 2024 | 17.06 | 17.28 | 16.96 | 17.00 | 526,306 | +0.07(+0.40%) |
Jan 23, 2024 | 17.33 | 17.33 | 16.91 | 16.93 | 552,393 | -0.24(-1.41%) |
Jan 22, 2024 | 16.67 | 17.19 | 16.67 | 17.18 | 760,870 | +0.69(+4.17%) |
Jan 19, 2024 | 16.20 | 16.51 | 16.04 | 16.49 | 635,247 | +0.38(+2.34%) |
Jan 18, 2024 | 16.30 | 16.31 | 15.99 | 16.11 | 409,644 | -0.09(-0.54%) |
Jan 17, 2024 | 15.93 | 16.24 | 15.86 | 16.20 | 623,512 | -0.03(-0.18%) |
Jan 16, 2024 | 16.19 | 16.38 | 16.09 | 16.23 | 423,553 | -0.22(-1.35%) |
Jan 12, 2024 | 16.82 | 16.90 | 16.26 | 16.45 | 351,948 | -0.19(-1.16%) |
Jan 11, 2024 | 16.80 | 16.85 | 16.39 | 16.64 | 573,926 | -0.32(-1.88%) |
Jan 10, 2024 | 16.61 | 16.98 | 16.57 | 16.96 | 449,240 | +0.25(+1.51%) |
Jan 09, 2024 | 16.67 | 16.83 | 16.59 | 16.71 | 503,116 | -0.24(-1.43%) |
Jan 08, 2024 | 16.84 | 17.06 | 16.73 | 16.95 | 499,670 | +0.11(+0.63%) |
Jan 05, 2024 | 16.83 | 17.23 | 16.78 | 16.85 | 463,405 | -0.11(-0.63%) |
Jan 04, 2024 | 16.93 | 17.18 | 16.87 | 16.95 | 481,843 | +0.09(+0.52%) |
Jan 03, 2024 | 17.39 | 17.39 | 16.86 | 16.87 | 631,017 | -0.70(-3.97%) |