Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.92 | 16.08 | 15.86 | 15.99 | 54,675 | +0.11(+0.69%) |
Mar 27, 2024 | 15.73 | 16.00 | 15.73 | 15.88 | 68,501 | +0.04(+0.28%) |
Mar 26, 2024 | 15.91 | 15.91 | 15.63 | 15.84 | 31,849 | -0.02(-0.16%) |
Mar 25, 2024 | 15.62 | 15.91 | 15.62 | 15.86 | 39,722 | +0.26(+1.67%) |
Mar 22, 2024 | 15.78 | 16.00 | 15.50 | 15.60 | 45,348 | -0.25(-1.58%) |
Mar 21, 2024 | 15.78 | 16.50 | 15.72 | 15.85 | 87,187 | +0.11(+0.68%) |
Mar 20, 2024 | 15.57 | 15.76 | 15.50 | 15.74 | 37,223 | +0.04(+0.27%) |
Mar 19, 2024 | 15.55 | 15.78 | 15.54 | 15.70 | 21,748 | +0.05(+0.32%) |
Mar 18, 2024 | 15.59 | 15.72 | 15.46 | 15.65 | 62,883 | +0.09(+0.58%) |
Mar 15, 2024 | 15.38 | 15.62 | 15.38 | 15.56 | 17,882 | +0.18(+1.17%) |
Mar 14, 2024 | 15.52 | 15.64 | 15.17 | 15.38 | 44,751 | -0.15(-0.97%) |
Mar 13, 2024 | 15.73 | 15.84 | 15.53 | 15.53 | 43,632 | -0.10(-0.64%) |
Mar 12, 2024 | 15.75 | 15.75 | 15.48 | 15.63 | 19,363 | -0.07(-0.46%) |
Mar 11, 2024 | 15.50 | 15.75 | 15.27 | 15.70 | 36,782 | +0.24(+1.58%) |
Mar 08, 2024 | 15.55 | 15.61 | 15.26 | 15.46 | 70,742 | -0.21(-1.36%) |
Mar 07, 2024 | 15.56 | 15.76 | 15.35 | 15.67 | 74,572 | +0.41(+2.69%) |
Mar 06, 2024 | 14.45 | 15.46 | 14.45 | 15.26 | 130,439 | +0.40(+2.69%) |
Mar 05, 2024 | 15.42 | 15.75 | 14.85 | 14.86 | 151,071 | -0.51(-3.29%) |
Mar 04, 2024 | 15.60 | 15.84 | 15.17 | 15.37 | 480,824 | +0.24(+1.60%) |
Mar 01, 2024 | 15.94 | 16.17 | 14.92 | 15.12 | 605,140 | -0.97(-6.01%) |
Feb 29, 2024 | 16.35 | 16.48 | 16.07 | 16.09 | 77,873 | -0.05(-0.31%) |
Feb 28, 2024 | 16.17 | 16.17 | 15.97 | 16.14 | 78,203 | +0.07(+0.45%) |
Feb 27, 2024 | 16.11 | 16.15 | 15.91 | 16.07 | 21,198 | +0.12(+0.74%) |
Feb 26, 2024 | 15.95 | 16.28 | 15.82 | 15.95 | 66,446 | -0.02(-0.13%) |
Feb 23, 2024 | 16.69 | 16.69 | 15.52 | 15.97 | 57,981 | +0.25(+1.59%) |
Feb 22, 2024 | 15.94 | 16.00 | 15.70 | 15.72 | 132,908 | -0.08(-0.51%) |
Feb 21, 2024 | 15.64 | 15.92 | 15.64 | 15.80 | 120,859 | +0.12(+0.77%) |
Feb 20, 2024 | 15.79 | 16.10 | 15.45 | 15.68 | 60,073 | +0.23(+1.48%) |
Feb 16, 2024 | 15.35 | 15.50 | 15.16 | 15.45 | 82,045 | +0.05(+0.32%) |
Feb 15, 2024 | 15.06 | 15.46 | 15.06 | 15.40 | 75,415 | +0.26(+1.72%) |
Feb 14, 2024 | 15.14 | 15.91 | 15.05 | 15.14 | 111,929 | +0.10(+0.69%) |
Feb 13, 2024 | 16.17 | 16.36 | 14.92 | 15.04 | 200,711 | -1.31(-8.04%) |
Feb 12, 2024 | 16.36 | 16.38 | 16.27 | 16.35 | 58,263 | +0.03(+0.18%) |
Feb 09, 2024 | 16.40 | 16.41 | 16.30 | 16.32 | 19,754 | +0.07(+0.43%) |
Feb 08, 2024 | 16.27 | 16.31 | 16.23 | 16.25 | 44,131 | +0.09(+0.56%) |
Feb 07, 2024 | 16.22 | 16.40 | 16.10 | 16.16 | 45,970 | -0.13(-0.80%) |
Feb 06, 2024 | 16.33 | 16.35 | 16.16 | 16.29 | 68,273 | +0.05(+0.31%) |
Feb 05, 2024 | 16.40 | 16.86 | 16.03 | 16.24 | 57,374 | -0.25(-1.53%) |
Feb 02, 2024 | 16.41 | 16.50 | 16.35 | 16.49 | 17,957 | +0.10(+0.62%) |
Feb 01, 2024 | 16.98 | 16.98 | 16.39 | 16.39 | 40,259 | -0.13(-0.82%) |
Jan 31, 2024 | 17.00 | 17.00 | 16.30 | 16.52 | 47,266 | -0.62(-3.59%) |
Jan 30, 2024 | 17.01 | 17.14 | 16.88 | 17.14 | 50,033 | +0.00(+0.00%) |
Jan 29, 2024 | 17.12 | 17.24 | 16.99 | 17.14 | 28,369 | +0.03(+0.18%) |
Jan 26, 2024 | 17.08 | 17.29 | 17.00 | 17.11 | 28,226 | +0.06(+0.35%) |
Jan 25, 2024 | 16.80 | 17.18 | 16.75 | 17.05 | 91,952 | +0.55(+3.33%) |
Jan 24, 2024 | 16.92 | 16.92 | 16.50 | 16.50 | 52,446 | -0.36(-2.14%) |
Jan 23, 2024 | 16.70 | 16.98 | 16.66 | 16.86 | 40,316 | +0.25(+1.51%) |
Jan 22, 2024 | 17.00 | 17.00 | 16.21 | 16.61 | 51,645 | +0.34(+2.09%) |
Jan 19, 2024 | 16.50 | 16.90 | 16.20 | 16.27 | 117,863 | -0.14(-0.84%) |
Jan 18, 2024 | 16.87 | 19.33 | 16.39 | 16.41 | 288,098 | +0.04(+0.26%) |
Jan 17, 2024 | 15.95 | 16.36 | 15.93 | 16.36 | 59,601 | +0.24(+1.51%) |
Jan 16, 2024 | 17.80 | 18.80 | 16.09 | 16.12 | 254,111 | -2.65(-14.11%) |
Jan 12, 2024 | 18.77 | 18.77 | 18.50 | 18.77 | 2,640 | +0.44(+2.40%) |
Jan 11, 2024 | 18.00 | 18.39 | 18.00 | 18.33 | 8,490 | +0.43(+2.40%) |
Jan 10, 2024 | 18.44 | 18.44 | 17.90 | 17.90 | 33,445 | -0.46(-2.51%) |
Jan 09, 2024 | 18.32 | 18.40 | 18.07 | 18.36 | 6,798 | -0.01(-0.05%) |
Jan 08, 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 15,146 | -0.24(-1.29%) |
Jan 05, 2024 | 18.72 | 18.79 | 18.61 | 18.61 | 2,635 | -0.20(-1.06%) |
Jan 04, 2024 | 19.04 | 19.04 | 18.75 | 18.81 | 9,920 | -0.29(-1.52%) |
Jan 03, 2024 | 18.92 | 19.10 | 18.92 | 19.10 | 37,649 | +0.20(+1.06%) |