Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.12 | 16.55 | 16.03 | 16.39 | 2,224,533 | +0.33(+2.08%) |
Mar 27, 2024 | 15.91 | 16.15 | 15.91 | 16.06 | 274,132 | +0.18(+1.12%) |
Mar 26, 2024 | 16.08 | 16.13 | 15.86 | 15.88 | 269,852 | -0.18(-1.10%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.86 | 16.06 | 325,453 | +0.10(+0.62%) |
Mar 22, 2024 | 15.89 | 15.99 | 15.80 | 15.96 | 263,306 | +0.07(+0.43%) |
Mar 21, 2024 | 15.73 | 15.94 | 15.71 | 15.89 | 280,132 | +0.14(+0.87%) |
Mar 20, 2024 | 15.46 | 15.79 | 15.39 | 15.76 | 508,511 | +0.40(+2.63%) |
Mar 19, 2024 | 15.18 | 15.39 | 15.15 | 15.35 | 242,547 | +0.11(+0.71%) |
Mar 18, 2024 | 15.29 | 15.32 | 15.22 | 15.24 | 188,867 | +0.01(+0.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.17 | 15.23 | 150,867 | -0.01(-0.06%) |
Mar 14, 2024 | 15.38 | 15.50 | 15.23 | 15.24 | 368,275 | -0.25(-1.60%) |
Mar 13, 2024 | 15.41 | 15.52 | 15.41 | 15.49 | 229,249 | +0.14(+0.89%) |
Mar 12, 2024 | 15.43 | 15.48 | 15.35 | 15.36 | 1,559,612 | -0.06(-0.38%) |
Mar 11, 2024 | 15.48 | 15.48 | 15.38 | 15.41 | 149,076 | -0.04(-0.25%) |
Mar 08, 2024 | 15.38 | 15.50 | 15.38 | 15.45 | 141,238 | +0.02(+0.13%) |
Mar 07, 2024 | 15.32 | 15.47 | 15.30 | 15.43 | 159,800 | +0.16(+1.02%) |
Mar 06, 2024 | 15.27 | 15.36 | 15.25 | 15.28 | 156,094 | +0.09(+0.58%) |
Mar 05, 2024 | 15.35 | 15.38 | 15.14 | 15.19 | 237,853 | -0.12(-0.77%) |
Mar 04, 2024 | 15.37 | 15.41 | 15.31 | 15.31 | 140,676 | -0.07(-0.44%) |
Mar 01, 2024 | 15.14 | 15.50 | 15.14 | 15.38 | 348,842 | +0.20(+1.29%) |
Feb 29, 2024 | 15.19 | 15.30 | 15.14 | 15.18 | 240,463 | +0.04(+0.26%) |
Feb 28, 2024 | 15.28 | 15.28 | 15.09 | 15.14 | 388,588 | -0.17(-1.08%) |
Feb 27, 2024 | 15.23 | 15.37 | 15.23 | 15.31 | 378,209 | +0.06(+0.38%) |
Feb 26, 2024 | 15.23 | 15.31 | 15.23 | 15.25 | 218,629 | -0.01(-0.06%) |
Feb 23, 2024 | 15.20 | 15.29 | 15.19 | 15.26 | 197,853 | +0.10(+0.64%) |
Feb 22, 2024 | 15.13 | 15.22 | 15.12 | 15.16 | 468,554 | +0.15(+0.98%) |
Feb 21, 2024 | 15.04 | 15.13 | 14.99 | 15.01 | 310,510 | -0.04(-0.26%) |
Feb 20, 2024 | 15.14 | 15.17 | 15.01 | 15.05 | 522,021 | -0.12(-0.77%) |
Feb 16, 2024 | 15.21 | 15.22 | 15.14 | 15.17 | 160,421 | -0.01(-0.06%) |
Feb 15, 2024 | 15.20 | 15.21 | 15.14 | 15.18 | 193,733 | +0.06(+0.39%) |
Feb 14, 2024 | 15.14 | 15.19 | 15.09 | 15.12 | 316,008 | +0.03(+0.18%) |
Feb 13, 2024 | 15.12 | 15.19 | 14.98 | 15.09 | 326,766 | -0.12(-0.76%) |
Feb 12, 2024 | 15.08 | 15.22 | 15.02 | 15.21 | 170,653 | +0.13(+0.83%) |
Feb 09, 2024 | 15.07 | 15.15 | 15.07 | 15.08 | 238,125 | +0.04(+0.26%) |
Feb 08, 2024 | 15.10 | 15.19 | 15.04 | 15.05 | 238,196 | -0.10(-0.64%) |
Feb 07, 2024 | 15.01 | 15.22 | 15.01 | 15.14 | 187,580 | +0.15(+0.97%) |
Feb 06, 2024 | 14.86 | 15.10 | 14.86 | 15.00 | 200,740 | +0.05(+0.32%) |
Feb 05, 2024 | 14.96 | 14.96 | 14.86 | 14.95 | 234,531 | +0.07(+0.46%) |
Feb 02, 2024 | 15.01 | 15.01 | 14.77 | 14.88 | 454,938 | -0.18(-1.22%) |
Feb 01, 2024 | 14.87 | 15.09 | 14.86 | 15.07 | 362,486 | +0.24(+1.63%) |
Jan 31, 2024 | 15.01 | 15.04 | 14.81 | 14.82 | 343,616 | -0.18(-1.23%) |
Jan 30, 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 222,013 | +0.04(+0.26%) |
Jan 29, 2024 | 14.85 | 14.98 | 14.80 | 14.97 | 235,787 | +0.12(+0.78%) |
Jan 26, 2024 | 14.91 | 14.99 | 14.82 | 14.85 | 341,250 | -0.06(-0.39%) |
Jan 25, 2024 | 14.90 | 14.93 | 14.86 | 14.91 | 213,177 | +0.07(+0.46%) |
Jan 24, 2024 | 14.79 | 14.90 | 14.79 | 14.84 | 256,835 | +0.10(+0.66%) |
Jan 23, 2024 | 14.72 | 14.75 | 14.67 | 14.75 | 301,672 | +0.05(+0.33%) |
Jan 22, 2024 | 14.63 | 14.74 | 14.63 | 14.70 | 456,398 | +0.06(+0.40%) |
Jan 19, 2024 | 14.51 | 14.65 | 14.43 | 14.64 | 437,993 | +0.11(+0.73%) |
Jan 18, 2024 | 14.48 | 14.53 | 14.46 | 14.53 | 241,612 | +0.07(+0.47%) |
Jan 17, 2024 | 14.45 | 14.47 | 14.41 | 14.46 | 223,985 | -0.01(-0.07%) |
Jan 16, 2024 | 14.44 | 14.52 | 14.44 | 14.47 | 265,249 | -0.04(-0.27%) |
Jan 12, 2024 | 14.45 | 14.54 | 14.45 | 14.51 | 328,623 | +0.05(+0.33%) |
Jan 11, 2024 | 14.43 | 14.47 | 14.34 | 14.46 | 394,482 | +0.05(+0.32%) |
Jan 10, 2024 | 14.50 | 14.51 | 14.38 | 14.42 | 489,536 | -0.03(-0.20%) |
Jan 09, 2024 | 14.37 | 14.48 | 14.34 | 14.45 | 347,094 | +0.07(+0.47%) |
Jan 08, 2024 | 14.28 | 14.38 | 14.28 | 14.38 | 276,947 | +0.14(+1.01%) |
Jan 05, 2024 | 14.29 | 14.33 | 14.20 | 14.24 | 302,458 | -0.06(-0.40%) |
Jan 04, 2024 | 14.17 | 14.29 | 14.17 | 14.29 | 214,130 | +0.06(+0.40%) |
Jan 03, 2024 | 14.32 | 14.32 | 14.20 | 14.24 | 290,298 | -0.07(-0.47%) |