Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.60 | 14.74 | 14.04 | 14.36 | 59,229 | -0.10(-0.69%) |
Mar 27, 2024 | 13.90 | 14.78 | 13.88 | 14.46 | 80,503 | +0.57(+4.10%) |
Mar 26, 2024 | 13.98 | 14.09 | 13.63 | 13.89 | 45,550 | +0.15(+1.09%) |
Mar 25, 2024 | 13.52 | 14.02 | 13.47 | 13.74 | 43,039 | +0.23(+1.70%) |
Mar 22, 2024 | 13.87 | 13.94 | 13.00 | 13.51 | 97,317 | -0.29(-2.10%) |
Mar 21, 2024 | 13.69 | 13.96 | 13.69 | 13.80 | 67,191 | +0.15(+1.10%) |
Mar 20, 2024 | 13.36 | 13.75 | 13.20 | 13.65 | 57,835 | +0.22(+1.64%) |
Mar 19, 2024 | 13.50 | 13.61 | 13.20 | 13.43 | 41,696 | -0.02(-0.15%) |
Mar 18, 2024 | 13.75 | 13.75 | 13.44 | 13.45 | 25,786 | -0.23(-1.68%) |
Mar 15, 2024 | 13.19 | 13.77 | 13.00 | 13.68 | 113,860 | +0.32(+2.40%) |
Mar 14, 2024 | 13.85 | 13.85 | 13.09 | 13.36 | 56,447 | -0.80(-5.65%) |
Mar 13, 2024 | 14.18 | 14.59 | 13.85 | 14.16 | 62,464 | -0.02(-0.14%) |
Mar 12, 2024 | 14.38 | 14.43 | 14.02 | 14.18 | 55,319 | -0.02(-0.14%) |
Mar 11, 2024 | 13.96 | 14.90 | 13.96 | 14.20 | 73,579 | +0.16(+1.17%) |
Mar 08, 2024 | 14.24 | 14.40 | 13.92 | 14.03 | 33,145 | +0.01(+0.07%) |
Mar 07, 2024 | 14.03 | 14.28 | 13.76 | 14.02 | 36,469 | +0.21(+1.54%) |
Mar 06, 2024 | 14.04 | 14.10 | 13.72 | 13.81 | 42,182 | -0.18(-1.31%) |
Mar 05, 2024 | 13.94 | 14.49 | 13.72 | 14.00 | 37,191 | -0.02(-0.14%) |
Mar 04, 2024 | 14.31 | 14.34 | 13.84 | 14.02 | 37,534 | -0.31(-2.16%) |
Mar 01, 2024 | 13.55 | 14.42 | 13.14 | 14.32 | 40,029 | +0.76(+5.63%) |
Feb 29, 2024 | 13.20 | 14.16 | 13.01 | 13.56 | 86,556 | +0.65(+5.01%) |
Feb 28, 2024 | 13.36 | 13.40 | 12.78 | 12.91 | 58,303 | -0.44(-3.33%) |
Feb 27, 2024 | 13.14 | 13.42 | 13.09 | 13.36 | 38,318 | +0.28(+2.14%) |
Feb 26, 2024 | 12.88 | 13.41 | 12.88 | 13.08 | 39,562 | -0.19(-1.46%) |
Feb 23, 2024 | 13.40 | 13.49 | 13.23 | 13.27 | 21,407 | +0.01(+0.07%) |
Feb 22, 2024 | 13.82 | 14.00 | 13.18 | 13.26 | 43,865 | -0.51(-3.72%) |
Feb 21, 2024 | 13.50 | 14.05 | 12.96 | 13.77 | 56,696 | +0.24(+1.78%) |
Feb 20, 2024 | 13.95 | 14.18 | 13.48 | 13.53 | 26,913 | -0.49(-3.51%) |
Feb 16, 2024 | 14.23 | 14.44 | 14.02 | 14.02 | 25,189 | -0.28(-1.96%) |
Feb 15, 2024 | 13.35 | 14.49 | 13.30 | 14.30 | 59,257 | +0.98(+7.32%) |
Feb 14, 2024 | 13.16 | 13.52 | 13.00 | 13.33 | 35,551 | +0.29(+2.22%) |
Feb 13, 2024 | 13.57 | 13.69 | 12.87 | 13.04 | 44,082 | -0.65(-4.73%) |
Feb 12, 2024 | 13.73 | 13.96 | 13.52 | 13.69 | 24,157 | -0.05(-0.35%) |
Feb 09, 2024 | 13.49 | 13.87 | 13.14 | 13.73 | 21,503 | +0.16(+1.21%) |
Feb 08, 2024 | 13.42 | 13.67 | 13.09 | 13.57 | 23,577 | +0.09(+0.64%) |
Feb 07, 2024 | 13.95 | 13.95 | 13.46 | 13.48 | 30,297 | -0.64(-4.51%) |
Feb 06, 2024 | 13.68 | 14.29 | 13.68 | 14.12 | 23,381 | +0.41(+2.96%) |
Feb 05, 2024 | 13.78 | 13.98 | 13.52 | 13.72 | 23,984 | -0.26(-1.87%) |
Feb 02, 2024 | 14.17 | 14.32 | 13.91 | 13.98 | 24,668 | -0.38(-2.62%) |
Feb 01, 2024 | 14.25 | 14.45 | 14.08 | 14.35 | 32,225 | +0.28(+1.99%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.03 | 14.07 | 46,773 | -0.58(-3.95%) |
Jan 30, 2024 | 14.87 | 15.13 | 14.65 | 14.65 | 19,646 | -0.38(-2.51%) |
Jan 29, 2024 | 14.83 | 15.07 | 14.83 | 15.03 | 11,352 | +0.09(+0.58%) |
Jan 26, 2024 | 15.03 | 15.45 | 14.91 | 14.94 | 10,729 | +0.07(+0.45%) |
Jan 25, 2024 | 15.06 | 15.11 | 14.81 | 14.87 | 15,701 | -0.11(-0.71%) |
Jan 24, 2024 | 15.25 | 15.38 | 14.81 | 14.98 | 21,481 | -0.27(-1.77%) |
Jan 23, 2024 | 15.41 | 15.41 | 15.10 | 15.25 | 12,399 | +0.04(+0.25%) |
Jan 22, 2024 | 15.17 | 15.64 | 14.82 | 15.21 | 30,659 | -0.06(-0.38%) |
Jan 19, 2024 | 14.97 | 15.41 | 14.85 | 15.27 | 23,638 | +0.42(+2.80%) |
Jan 18, 2024 | 14.71 | 14.95 | 14.68 | 14.86 | 17,985 | +0.14(+0.92%) |
Jan 17, 2024 | 14.85 | 14.87 | 14.49 | 14.72 | 16,504 | -0.18(-1.23%) |
Jan 16, 2024 | 15.15 | 15.07 | 14.72 | 14.90 | 22,971 | -0.20(-1.34%) |
Jan 12, 2024 | 15.22 | 15.23 | 14.74 | 15.11 | 13,949 | +0.10(+0.64%) |
Jan 11, 2024 | 15.12 | 15.12 | 14.73 | 15.01 | 22,423 | -0.22(-1.46%) |
Jan 10, 2024 | 14.98 | 15.27 | 14.98 | 15.23 | 28,100 | +0.23(+1.55%) |
Jan 09, 2024 | 15.21 | 15.27 | 14.99 | 15.00 | 20,343 | -0.34(-2.20%) |
Jan 08, 2024 | 15.35 | 15.48 | 15.17 | 15.34 | 16,655 | +0.14(+0.89%) |
Jan 05, 2024 | 15.18 | 15.53 | 14.99 | 15.20 | 52,955 | -0.13(-0.82%) |
Jan 04, 2024 | 15.40 | 15.50 | 15.26 | 15.33 | 23,943 | +0.04(+0.25%) |
Jan 03, 2024 | 15.72 | 15.72 | 15.14 | 15.29 | 28,408 | -0.48(-3.06%) |