Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.19 | 16.30 | 16.14 | 16.22 | 43,461 | +0.05(+0.31%) |
Mar 27, 2024 | 16.25 | 16.31 | 16.14 | 16.17 | 37,012 | -0.01(-0.06%) |
Mar 26, 2024 | 16.01 | 16.57 | 16.01 | 16.18 | 70,339 | +0.19(+1.18%) |
Mar 25, 2024 | 16.15 | 16.15 | 15.99 | 15.99 | 26,416 | -0.23(-1.41%) |
Mar 22, 2024 | 16.57 | 16.57 | 16.16 | 16.22 | 42,810 | -0.27(-1.63%) |
Mar 21, 2024 | 16.33 | 16.49 | 16.30 | 16.49 | 38,066 | +0.25(+1.53%) |
Mar 20, 2024 | 16.26 | 16.31 | 16.11 | 16.24 | 36,437 | -0.03(-0.18%) |
Mar 19, 2024 | 16.17 | 16.27 | 16.10 | 16.27 | 85,609 | +0.10(+0.61%) |
Mar 18, 2024 | 16.05 | 16.23 | 16.01 | 16.17 | 36,085 | +0.20(+1.24%) |
Mar 15, 2024 | 16.26 | 16.27 | 15.95 | 15.97 | 36,758 | -0.25(-1.53%) |
Mar 14, 2024 | 16.20 | 16.35 | 16.19 | 16.22 | 58,080 | +0.02(+0.12%) |
Mar 13, 2024 | 16.07 | 16.21 | 16.06 | 16.20 | 73,374 | +0.17(+1.05%) |
Mar 12, 2024 | 15.89 | 16.04 | 15.89 | 16.03 | 23,492 | +0.17(+1.06%) |
Mar 11, 2024 | 15.81 | 15.88 | 15.81 | 15.87 | 15,718 | -0.03(-0.16%) |
Mar 08, 2024 | 15.99 | 16.04 | 15.80 | 15.89 | 27,866 | -0.01(-0.06%) |
Mar 07, 2024 | 16.07 | 16.07 | 15.86 | 15.90 | 35,568 | +0.16(+1.00%) |
Mar 06, 2024 | 15.75 | 15.79 | 15.71 | 15.74 | 13,784 | +0.14(+0.89%) |
Mar 05, 2024 | 15.75 | 15.84 | 15.58 | 15.60 | 19,271 | -0.21(-1.34%) |
Mar 04, 2024 | 15.76 | 15.82 | 15.71 | 15.82 | 64,832 | +0.01(+0.09%) |
Mar 01, 2024 | 15.63 | 15.82 | 15.63 | 15.80 | 30,443 | +0.20(+1.27%) |
Feb 29, 2024 | 15.58 | 15.66 | 15.54 | 15.60 | 30,928 | +0.04(+0.25%) |
Feb 28, 2024 | 15.44 | 15.57 | 15.43 | 15.56 | 55,787 | +0.05(+0.32%) |
Feb 27, 2024 | 15.40 | 15.55 | 15.40 | 15.52 | 40,889 | +0.02(+0.13%) |
Feb 26, 2024 | 15.60 | 15.60 | 15.49 | 15.50 | 23,406 | -0.09(-0.57%) |
Feb 23, 2024 | 15.52 | 15.65 | 15.52 | 15.58 | 44,351 | -0.04(-0.25%) |
Feb 22, 2024 | 15.58 | 15.66 | 15.51 | 15.62 | 23,392 | +0.28(+1.80%) |
Feb 21, 2024 | 15.30 | 15.37 | 15.27 | 15.35 | 30,090 | +0.08(+0.52%) |
Feb 20, 2024 | 15.43 | 15.44 | 15.25 | 15.27 | 49,793 | -0.21(-1.34%) |
Feb 16, 2024 | 15.47 | 15.55 | 15.45 | 15.48 | 16,467 | -0.05(-0.32%) |
Feb 15, 2024 | 15.46 | 15.55 | 15.46 | 15.53 | 25,022 | +0.11(+0.70%) |
Feb 14, 2024 | 15.29 | 15.47 | 15.29 | 15.42 | 18,183 | +0.20(+1.30%) |
Feb 13, 2024 | 15.47 | 15.47 | 15.12 | 15.22 | 35,516 | -0.31(-1.97%) |
Feb 12, 2024 | 15.55 | 15.64 | 15.33 | 15.53 | 61,436 | +0.00(+0.03%) |
Feb 09, 2024 | 15.38 | 15.52 | 15.37 | 15.52 | 36,226 | +0.16(+1.02%) |
Feb 08, 2024 | 15.45 | 15.45 | 15.32 | 15.36 | 26,611 | -0.05(-0.32%) |
Feb 07, 2024 | 15.34 | 15.42 | 15.23 | 15.41 | 61,794 | +0.15(+0.96%) |
Feb 06, 2024 | 15.08 | 15.27 | 15.03 | 15.27 | 62,472 | +0.23(+1.50%) |
Feb 05, 2024 | 14.98 | 15.09 | 14.89 | 15.04 | 41,244 | +0.01(+0.07%) |
Feb 02, 2024 | 15.09 | 15.14 | 14.76 | 15.03 | 55,950 | -0.04(-0.26%) |
Feb 01, 2024 | 15.03 | 15.18 | 15.00 | 15.07 | 33,561 | +0.02(+0.13%) |
Jan 31, 2024 | 15.25 | 15.25 | 15.03 | 15.05 | 28,828 | -0.15(-0.97%) |
Jan 30, 2024 | 15.11 | 15.23 | 15.10 | 15.20 | 29,058 | +0.05(+0.32%) |
Jan 29, 2024 | 15.11 | 15.15 | 15.05 | 15.15 | 49,094 | +0.08(+0.52%) |
Jan 26, 2024 | 15.20 | 15.20 | 15.02 | 15.07 | 35,029 | -0.06(-0.39%) |
Jan 25, 2024 | 15.08 | 15.16 | 15.06 | 15.13 | 136,632 | +0.10(+0.65%) |
Jan 24, 2024 | 15.12 | 15.12 | 14.96 | 15.03 | 43,700 | +0.11(+0.72%) |
Jan 23, 2024 | 14.84 | 14.95 | 14.78 | 14.92 | 32,398 | +0.12(+0.79%) |
Jan 22, 2024 | 14.89 | 14.98 | 14.80 | 14.80 | 30,901 | -0.04(-0.26%) |
Jan 19, 2024 | 14.83 | 14.90 | 14.80 | 14.84 | 41,233 | +0.08(+0.53%) |
Jan 18, 2024 | 14.85 | 14.85 | 14.71 | 14.77 | 28,876 | +0.01(+0.07%) |
Jan 17, 2024 | 14.61 | 14.79 | 14.61 | 14.76 | 71,592 | -0.03(-0.20%) |
Jan 16, 2024 | 14.86 | 14.84 | 14.71 | 14.79 | 84,583 | -0.06(-0.40%) |
Jan 12, 2024 | 14.94 | 14.94 | 14.80 | 14.84 | 42,964 | -0.05(-0.33%) |
Jan 11, 2024 | 15.18 | 15.18 | 14.77 | 14.89 | 22,223 | +0.01(+0.07%) |
Jan 10, 2024 | 14.79 | 14.90 | 14.72 | 14.88 | 51,160 | +0.14(+0.96%) |
Jan 09, 2024 | 14.62 | 14.74 | 14.62 | 14.74 | 56,896 | +0.08(+0.53%) |
Jan 08, 2024 | 14.54 | 14.71 | 14.54 | 14.66 | 59,467 | +0.16(+1.07%) |
Jan 05, 2024 | 14.53 | 14.82 | 14.48 | 14.51 | 29,803 | -0.01(-0.07%) |
Jan 04, 2024 | 14.55 | 14.67 | 14.52 | 14.52 | 42,086 | -0.05(-0.33%) |
Jan 03, 2024 | 14.74 | 14.83 | 14.57 | 14.57 | 111,351 | -0.19(-1.32%) |