Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.72 | 14.94 | 14.58 | 14.70 | 1,076,994 | -0.04(-0.27%) |
Mar 27, 2024 | 14.70 | 14.84 | 14.57 | 14.74 | 235,434 | +0.10(+0.68%) |
Mar 26, 2024 | 15.05 | 15.05 | 14.61 | 14.64 | 256,099 | -0.34(-2.27%) |
Mar 25, 2024 | 15.02 | 15.16 | 14.86 | 14.98 | 328,558 | -0.18(-1.19%) |
Mar 22, 2024 | 15.38 | 15.41 | 15.07 | 15.16 | 278,672 | -0.57(-3.62%) |
Mar 21, 2024 | 15.59 | 16.01 | 15.59 | 15.73 | 438,411 | +0.22(+1.42%) |
Mar 20, 2024 | 14.68 | 15.64 | 14.62 | 15.51 | 366,828 | +0.82(+5.58%) |
Mar 19, 2024 | 14.85 | 14.85 | 14.39 | 14.69 | 410,646 | -0.25(-1.67%) |
Mar 18, 2024 | 15.35 | 15.49 | 14.83 | 14.94 | 541,559 | -0.36(-2.35%) |
Mar 15, 2024 | 15.97 | 16.19 | 15.20 | 15.30 | 669,202 | -0.76(-4.73%) |
Mar 14, 2024 | 15.68 | 16.20 | 15.52 | 16.06 | 499,155 | +0.34(+2.16%) |
Mar 13, 2024 | 15.94 | 16.27 | 15.63 | 15.72 | 296,524 | -0.25(-1.57%) |
Mar 12, 2024 | 16.07 | 16.19 | 15.78 | 15.97 | 267,255 | -0.08(-0.50%) |
Mar 11, 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 270,558 | +0.11(+0.69%) |
Mar 08, 2024 | 16.05 | 16.46 | 15.88 | 15.94 | 243,366 | -0.04(-0.25%) |
Mar 07, 2024 | 16.40 | 16.50 | 15.80 | 15.98 | 219,523 | -0.30(-1.84%) |
Mar 06, 2024 | 16.31 | 16.79 | 16.28 | 16.28 | 366,184 | +0.00(+0.00%) |
Mar 05, 2024 | 16.71 | 16.82 | 16.06 | 16.28 | 360,410 | -0.63(-3.73%) |
Mar 04, 2024 | 16.87 | 17.11 | 16.41 | 16.91 | 767,799 | +0.00(+0.00%) |
Mar 01, 2024 | 16.98 | 17.08 | 16.72 | 16.91 | 420,900 | +0.04(+0.24%) |
Feb 29, 2024 | 16.90 | 17.01 | 16.51 | 16.87 | 414,796 | +0.27(+1.63%) |
Feb 28, 2024 | 16.79 | 16.98 | 16.35 | 16.60 | 481,269 | -0.38(-2.24%) |
Feb 27, 2024 | 17.00 | 17.30 | 16.72 | 16.98 | 409,101 | +0.03(+0.18%) |
Feb 26, 2024 | 16.47 | 16.99 | 16.35 | 16.95 | 410,999 | +0.34(+2.05%) |
Feb 23, 2024 | 15.89 | 16.64 | 15.84 | 16.61 | 297,702 | +0.73(+4.60%) |
Feb 22, 2024 | 16.24 | 16.59 | 15.56 | 15.88 | 347,980 | -0.36(-2.22%) |
Feb 21, 2024 | 15.68 | 16.29 | 15.65 | 16.24 | 257,979 | +0.35(+2.20%) |
Feb 20, 2024 | 16.35 | 16.39 | 15.49 | 15.89 | 453,273 | -1.04(-6.14%) |
Feb 16, 2024 | 16.13 | 16.93 | 15.88 | 16.93 | 542,613 | +0.61(+3.74%) |
Feb 15, 2024 | 14.99 | 16.50 | 14.54 | 16.32 | 1,016,687 | -0.24(-1.45%) |
Feb 14, 2024 | 15.92 | 16.64 | 15.92 | 16.56 | 427,864 | +0.89(+5.68%) |
Feb 13, 2024 | 15.50 | 15.99 | 15.43 | 15.67 | 328,095 | -0.42(-2.61%) |
Feb 12, 2024 | 15.69 | 16.16 | 15.62 | 16.09 | 286,020 | +0.57(+3.67%) |
Feb 09, 2024 | 15.47 | 15.58 | 15.12 | 15.52 | 165,962 | +0.31(+2.04%) |
Feb 08, 2024 | 14.66 | 15.37 | 14.66 | 15.21 | 209,979 | +0.59(+4.04%) |
Feb 07, 2024 | 15.10 | 15.10 | 14.60 | 14.62 | 183,356 | -0.41(-2.73%) |
Feb 06, 2024 | 14.98 | 15.29 | 14.96 | 15.03 | 135,758 | +0.03(+0.20%) |
Feb 05, 2024 | 15.37 | 15.37 | 14.86 | 15.00 | 208,459 | -0.49(-3.16%) |
Feb 02, 2024 | 15.44 | 15.73 | 15.41 | 15.49 | 179,391 | -0.12(-0.77%) |
Feb 01, 2024 | 15.36 | 15.70 | 15.01 | 15.61 | 228,000 | +0.30(+1.96%) |
Jan 31, 2024 | 15.97 | 16.20 | 15.31 | 15.31 | 232,027 | -0.75(-4.67%) |
Jan 30, 2024 | 16.18 | 16.29 | 16.00 | 16.06 | 197,843 | -0.21(-1.29%) |
Jan 29, 2024 | 16.12 | 16.28 | 15.96 | 16.27 | 179,007 | +0.19(+1.18%) |
Jan 26, 2024 | 15.84 | 16.19 | 15.74 | 16.08 | 338,094 | +0.32(+2.03%) |
Jan 25, 2024 | 15.44 | 15.81 | 15.26 | 15.76 | 282,788 | +0.54(+3.55%) |
Jan 24, 2024 | 15.31 | 15.69 | 15.17 | 15.22 | 216,490 | +0.00(+0.00%) |
Jan 23, 2024 | 15.32 | 15.53 | 14.90 | 15.22 | 213,947 | -0.10(-0.65%) |
Jan 22, 2024 | 15.24 | 15.85 | 15.17 | 15.32 | 380,329 | +0.30(+2.00%) |
Jan 19, 2024 | 14.77 | 15.11 | 14.55 | 15.02 | 307,998 | +0.34(+2.32%) |
Jan 18, 2024 | 14.81 | 14.95 | 14.52 | 14.68 | 249,185 | +0.05(+0.34%) |
Jan 17, 2024 | 14.30 | 14.66 | 14.16 | 14.63 | 257,915 | +0.07(+0.48%) |
Jan 16, 2024 | 14.09 | 14.56 | 14.02 | 14.56 | 209,417 | +0.27(+1.89%) |
Jan 12, 2024 | 14.20 | 14.44 | 13.89 | 14.29 | 263,113 | +0.21(+1.49%) |
Jan 11, 2024 | 14.37 | 14.44 | 13.87 | 14.08 | 446,426 | -0.30(-2.09%) |
Jan 10, 2024 | 14.24 | 14.56 | 14.16 | 14.38 | 325,278 | +0.20(+1.41%) |
Jan 09, 2024 | 13.62 | 14.26 | 13.51 | 14.18 | 257,722 | +0.31(+2.24%) |
Jan 08, 2024 | 13.49 | 14.26 | 13.43 | 13.87 | 395,325 | +0.54(+4.05%) |
Jan 05, 2024 | 13.71 | 13.92 | 13.24 | 13.33 | 326,685 | -0.55(-3.96%) |
Jan 04, 2024 | 13.96 | 14.19 | 13.66 | 13.88 | 155,935 | -0.04(-0.29%) |
Jan 03, 2024 | 14.30 | 14.36 | 13.83 | 13.92 | 346,086 | -0.58(-4.00%) |