Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.90 | 14.90 | 14.59 | 14.60 | 3,792 | -0.57(-3.74%) |
Mar 27, 2024 | 15.22 | 15.22 | 15.14 | 15.17 | 549 | -0.32(-2.06%) |
Mar 26, 2024 | 15.55 | 15.55 | 15.47 | 15.49 | 1,221 | -0.15(-0.93%) |
Mar 25, 2024 | 15.41 | 15.63 | 15.41 | 15.63 | 447 | -0.14(-0.89%) |
Mar 22, 2024 | 15.48 | 15.77 | 15.48 | 15.77 | 314 | +0.36(+2.37%) |
Mar 21, 2024 | 15.01 | 15.53 | 15.01 | 15.41 | 587 | +0.05(+0.35%) |
Mar 20, 2024 | 15.91 | 15.97 | 15.35 | 15.35 | 1,212 | -0.55(-3.47%) |
Mar 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 21 | +0.06(+0.37%) |
Mar 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 140 | -0.06(-0.38%) |
Mar 15, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.15(+0.95%) |
Mar 14, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 561 | +0.20(+1.28%) |
Mar 13, 2024 | 15.61 | 15.69 | 15.56 | 15.56 | 516 | -0.33(-2.08%) |
Mar 12, 2024 | 15.76 | 15.95 | 15.76 | 15.89 | 4,070 | +0.52(+3.38%) |
Mar 11, 2024 | 15.39 | 15.39 | 15.35 | 15.37 | 2,066 | -0.06(-0.40%) |
Mar 08, 2024 | 15.52 | 15.52 | 15.07 | 15.43 | 5,369 | -0.41(-2.62%) |
Mar 07, 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 211 | -0.25(-1.57%) |
Mar 06, 2024 | 16.21 | 16.21 | 16.10 | 16.10 | 968 | -0.40(-2.43%) |
Mar 05, 2024 | 16.37 | 16.50 | 16.37 | 16.50 | 243 | -0.29(-1.73%) |
Mar 04, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 50 | -0.82(-4.68%) |
Mar 01, 2024 | 18.33 | 18.33 | 17.61 | 17.61 | 1,469 | -1.09(-5.80%) |
Feb 29, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 73 | -0.27(-1.44%) |
Feb 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.10(-0.52%) |
Feb 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 15 | +0.07(+0.34%) |
Feb 26, 2024 | 19.14 | 19.14 | 19.01 | 19.01 | 217 | +0.14(+0.73%) |
Feb 23, 2024 | 19.13 | 19.13 | 18.69 | 18.87 | 1,131 | -0.33(-1.72%) |
Feb 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 11 | +0.02(+0.08%) |
Feb 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 10 | -0.00(-0.02%) |
Feb 20, 2024 | 19.08 | 19.19 | 19.08 | 19.19 | 464 | -0.32(-1.65%) |
Feb 16, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.23(-1.16%) |
Feb 15, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 56 | -0.38(-1.90%) |
Feb 14, 2024 | 20.18 | 20.18 | 20.12 | 20.12 | 209 | +0.04(+0.21%) |
Feb 13, 2024 | 20.11 | 20.11 | 20.08 | 20.08 | 363 | +0.80(+4.16%) |
Feb 12, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.80%) |
Feb 09, 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 206 | +0.23(+1.22%) |
Feb 08, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 13 | +0.05(+0.29%) |
Feb 07, 2024 | 18.88 | 18.88 | 18.72 | 18.84 | 2,707 | +0.04(+0.19%) |
Feb 06, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 210 | -0.29(-1.52%) |
Feb 05, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 1 | +0.33(+1.78%) |
Feb 02, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 374 | +0.50(+2.76%) |
Feb 01, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 44 | -0.56(-2.99%) |
Jan 31, 2024 | 18.83 | 18.92 | 18.82 | 18.82 | 854 | +0.04(+0.21%) |
Jan 30, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 404 | -0.10(-0.53%) |
Jan 29, 2024 | 19.20 | 19.20 | 18.88 | 18.88 | 112 | -0.36(-1.90%) |
Jan 26, 2024 | 19.20 | 19.29 | 19.20 | 19.25 | 1,168 | +0.03(+0.15%) |
Jan 25, 2024 | 19.21 | 19.35 | 19.21 | 19.22 | 565 | -0.21(-1.06%) |
Jan 24, 2024 | 18.48 | 19.42 | 18.48 | 19.42 | 1,567 | +0.47(+2.50%) |
Jan 23, 2024 | 19.08 | 19.08 | 18.95 | 18.95 | 1,006 | -0.21(-1.10%) |
Jan 22, 2024 | 19.21 | 19.21 | 19.03 | 19.16 | 3,502 | +0.22(+1.18%) |
Jan 19, 2024 | 18.87 | 18.94 | 18.86 | 18.94 | 1,693 | -0.16(-0.84%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.10 | 19.10 | 651 | -0.47(-2.42%) |
Jan 17, 2024 | 19.23 | 19.60 | 19.23 | 19.57 | 8,083 | +0.64(+3.37%) |
Jan 16, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 13 | +0.53(+2.87%) |
Jan 12, 2024 | 18.16 | 18.40 | 18.11 | 18.40 | 633 | -0.53(-2.77%) |
Jan 11, 2024 | 19.17 | 19.18 | 18.93 | 18.93 | 654 | -0.14(-0.73%) |
Jan 10, 2024 | 19.03 | 19.07 | 19.01 | 19.07 | 1,207 | +0.17(+0.89%) |
Jan 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 155 | -0.03(-0.18%) |
Jan 08, 2024 | 18.89 | 18.93 | 18.85 | 18.93 | 538 | +0.48(+2.61%) |
Jan 05, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.00(+0.00%) |
Jan 04, 2024 | 18.49 | 18.49 | 18.37 | 18.45 | 2,813 | -0.05(-0.27%) |
Jan 03, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 420 | +0.45(+2.50%) |