Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.57 | 15.74 | 15.50 | 15.67 | 213,221 | +0.05(+0.31%) |
Mar 27, 2024 | 15.12 | 15.66 | 15.11 | 15.62 | 202,154 | +0.61(+4.07%) |
Mar 26, 2024 | 15.16 | 15.21 | 14.96 | 15.01 | 155,780 | -0.11(-0.72%) |
Mar 25, 2024 | 15.06 | 15.33 | 15.02 | 15.12 | 136,769 | +0.14(+0.92%) |
Mar 22, 2024 | 15.40 | 15.40 | 14.98 | 14.98 | 149,874 | -0.32(-2.12%) |
Mar 21, 2024 | 15.27 | 15.50 | 15.22 | 15.31 | 265,349 | +0.13(+0.84%) |
Mar 20, 2024 | 14.46 | 15.36 | 14.46 | 15.18 | 279,770 | +0.54(+3.70%) |
Mar 19, 2024 | 14.73 | 14.93 | 14.63 | 14.64 | 265,550 | -0.11(-0.73%) |
Mar 18, 2024 | 14.73 | 14.90 | 14.52 | 14.74 | 295,268 | +0.13(+0.88%) |
Mar 15, 2024 | 14.36 | 14.71 | 14.35 | 14.62 | 1,548,543 | +0.17(+1.16%) |
Mar 14, 2024 | 14.97 | 15.05 | 14.34 | 14.45 | 278,583 | -0.58(-3.86%) |
Mar 13, 2024 | 14.81 | 15.16 | 14.81 | 15.03 | 233,542 | +0.13(+0.86%) |
Mar 12, 2024 | 15.33 | 15.41 | 14.84 | 14.90 | 435,431 | -0.48(-3.14%) |
Mar 11, 2024 | 15.51 | 15.63 | 15.34 | 15.38 | 335,910 | -0.14(-0.89%) |
Mar 08, 2024 | 15.66 | 15.75 | 15.45 | 15.52 | 231,593 | +0.03(+0.19%) |
Mar 07, 2024 | 15.40 | 15.55 | 15.17 | 15.49 | 428,650 | +0.23(+1.48%) |
Mar 06, 2024 | 15.21 | 15.41 | 14.79 | 15.27 | 496,975 | +0.09(+0.58%) |
Mar 05, 2024 | 14.53 | 15.30 | 14.53 | 15.18 | 237,725 | +0.55(+3.77%) |
Mar 04, 2024 | 14.71 | 15.01 | 14.60 | 14.63 | 523,550 | -0.15(-1.00%) |
Mar 01, 2024 | 14.79 | 14.90 | 14.52 | 14.77 | 314,257 | -0.10(-0.66%) |
Feb 29, 2024 | 15.22 | 15.30 | 14.77 | 14.87 | 252,312 | -0.02(-0.13%) |
Feb 28, 2024 | 14.88 | 15.05 | 14.78 | 14.89 | 326,133 | -0.12(-0.79%) |
Feb 27, 2024 | 15.20 | 15.21 | 14.95 | 15.01 | 303,301 | -0.01(-0.07%) |
Feb 26, 2024 | 14.84 | 15.14 | 14.77 | 15.02 | 526,410 | +0.07(+0.46%) |
Feb 23, 2024 | 14.82 | 15.06 | 14.61 | 14.95 | 396,573 | +0.19(+1.27%) |
Feb 22, 2024 | 14.84 | 15.00 | 14.68 | 14.76 | 306,397 | -0.13(-0.86%) |
Feb 21, 2024 | 14.98 | 15.03 | 14.78 | 14.89 | 395,988 | -0.10(-0.66%) |
Feb 20, 2024 | 14.94 | 15.26 | 14.94 | 14.99 | 218,112 | -0.18(-1.17%) |
Feb 16, 2024 | 15.11 | 15.32 | 14.92 | 15.17 | 265,787 | -0.11(-0.71%) |
Feb 15, 2024 | 14.88 | 15.38 | 14.82 | 15.28 | 243,919 | +0.47(+3.19%) |
Feb 14, 2024 | 14.89 | 15.00 | 14.56 | 14.80 | 318,837 | +0.12(+0.80%) |
Feb 13, 2024 | 14.76 | 14.94 | 14.37 | 14.69 | 377,891 | -0.61(-3.99%) |
Feb 12, 2024 | 15.24 | 15.57 | 15.24 | 15.30 | 234,788 | +0.07(+0.45%) |
Feb 09, 2024 | 14.65 | 15.31 | 14.44 | 15.23 | 370,623 | +0.60(+4.10%) |
Feb 08, 2024 | 14.66 | 14.80 | 14.49 | 14.63 | 371,021 | +0.01(+0.07%) |
Feb 07, 2024 | 14.97 | 14.99 | 14.55 | 14.62 | 670,035 | -0.35(-2.37%) |
Feb 06, 2024 | 15.21 | 15.47 | 14.84 | 14.97 | 362,362 | -0.31(-2.06%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 199,015 | -0.33(-2.14%) |
Feb 02, 2024 | 15.63 | 15.91 | 15.52 | 15.62 | 323,419 | -0.31(-1.98%) |
Feb 01, 2024 | 16.55 | 16.55 | 15.38 | 15.94 | 475,236 | -0.30(-1.85%) |
Jan 31, 2024 | 16.48 | 16.85 | 16.09 | 16.24 | 414,162 | -0.38(-2.28%) |
Jan 30, 2024 | 16.67 | 16.82 | 16.52 | 16.61 | 212,147 | -0.15(-0.87%) |
Jan 29, 2024 | 16.51 | 16.85 | 16.40 | 16.76 | 298,377 | +0.26(+1.59%) |
Jan 26, 2024 | 16.94 | 16.94 | 16.45 | 16.50 | 231,062 | -0.20(-1.22%) |
Jan 25, 2024 | 16.47 | 16.74 | 16.30 | 16.70 | 330,209 | +0.47(+2.87%) |
Jan 24, 2024 | 17.38 | 17.65 | 16.07 | 16.24 | 535,981 | -1.69(-9.41%) |
Jan 23, 2024 | 18.39 | 18.56 | 17.90 | 17.92 | 122,908 | -0.38(-2.07%) |
Jan 22, 2024 | 17.98 | 18.30 | 17.53 | 18.30 | 143,342 | +0.57(+3.23%) |
Jan 19, 2024 | 17.66 | 17.74 | 17.35 | 17.73 | 237,269 | +0.22(+1.27%) |
Jan 18, 2024 | 17.59 | 17.68 | 17.30 | 17.51 | 273,451 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.71 | 17.23 | 17.51 | 120,839 | -0.11(-0.61%) |
Jan 16, 2024 | 17.58 | 17.89 | 17.49 | 17.61 | 212,548 | -0.23(-1.30%) |
Jan 12, 2024 | 18.19 | 18.22 | 17.62 | 17.84 | 112,301 | -0.15(-0.81%) |
Jan 11, 2024 | 18.05 | 18.11 | 17.70 | 17.99 | 372,200 | -0.23(-1.28%) |
Jan 10, 2024 | 18.06 | 18.26 | 17.95 | 18.22 | 206,905 | +0.14(+0.75%) |
Jan 09, 2024 | 18.23 | 18.27 | 17.93 | 18.09 | 209,929 | -0.42(-2.25%) |
Jan 08, 2024 | 18.36 | 18.50 | 18.16 | 18.50 | 134,497 | +0.18(+1.01%) |
Jan 05, 2024 | 18.35 | 18.67 | 18.26 | 18.32 | 293,120 | -0.14(-0.74%) |
Jan 04, 2024 | 18.23 | 18.60 | 18.17 | 18.46 | 256,888 | +0.32(+1.76%) |
Jan 03, 2024 | 18.65 | 18.70 | 18.13 | 18.14 | 229,150 | -0.63(-3.36%) |