Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.20 | 15.36 | 14.89 | 14.90 | 9,879 | -0.27(-1.78%) |
Mar 27, 2024 | 14.95 | 15.17 | 14.95 | 15.17 | 10,235 | +0.33(+2.22%) |
Mar 26, 2024 | 15.11 | 15.12 | 14.79 | 14.84 | 14,161 | -0.19(-1.26%) |
Mar 25, 2024 | 15.19 | 15.74 | 15.01 | 15.03 | 16,478 | -0.37(-2.40%) |
Mar 22, 2024 | 15.70 | 15.94 | 15.40 | 15.40 | 3,450 | +0.04(+0.26%) |
Mar 21, 2024 | 15.76 | 15.76 | 15.33 | 15.36 | 7,417 | -0.73(-4.54%) |
Mar 20, 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 1,126 | -0.19(-1.17%) |
Mar 19, 2024 | 16.16 | 16.30 | 16.01 | 16.28 | 2,391 | +0.12(+0.74%) |
Mar 18, 2024 | 16.21 | 16.32 | 16.10 | 16.16 | 5,058 | -0.23(-1.43%) |
Mar 15, 2024 | 16.34 | 16.54 | 16.34 | 16.39 | 3,272 | -0.11(-0.64%) |
Mar 14, 2024 | 16.42 | 16.50 | 16.34 | 16.50 | 3,217 | +0.14(+0.86%) |
Mar 13, 2024 | 16.23 | 16.42 | 16.22 | 16.36 | 5,120 | +0.35(+2.19%) |
Mar 12, 2024 | 15.83 | 16.15 | 15.11 | 16.01 | 2,754 | +0.05(+0.31%) |
Mar 11, 2024 | 14.93 | 15.99 | 14.93 | 15.96 | 7,711 | +0.45(+2.90%) |
Mar 08, 2024 | 15.62 | 15.92 | 15.51 | 15.51 | 14,606 | +0.40(+2.65%) |
Mar 07, 2024 | 15.28 | 15.72 | 15.11 | 15.11 | 15,586 | -0.26(-1.69%) |
Mar 06, 2024 | 15.07 | 15.37 | 15.00 | 15.37 | 6,989 | +0.28(+1.86%) |
Mar 05, 2024 | 14.96 | 15.25 | 14.93 | 15.09 | 7,401 | -0.06(-0.40%) |
Mar 04, 2024 | 15.70 | 15.70 | 15.01 | 15.15 | 32,827 | -1.26(-7.68%) |
Mar 01, 2024 | 14.98 | 16.44 | 14.89 | 16.41 | 88,283 | +1.50(+10.06%) |
Feb 29, 2024 | 15.00 | 15.01 | 14.74 | 14.91 | 1,804 | +0.10(+0.68%) |
Feb 28, 2024 | 14.82 | 14.84 | 14.78 | 14.81 | 2,520 | +0.08(+0.54%) |
Feb 27, 2024 | 14.86 | 14.92 | 14.73 | 14.73 | 5,724 | +0.14(+0.93%) |
Feb 26, 2024 | 14.80 | 14.88 | 14.59 | 14.59 | 1,619 | -0.04(-0.24%) |
Feb 23, 2024 | 14.79 | 14.90 | 14.61 | 14.63 | 4,789 | -0.19(-1.28%) |
Feb 22, 2024 | 15.09 | 15.09 | 14.80 | 14.82 | 7,041 | -0.31(-2.04%) |
Feb 21, 2024 | 15.01 | 15.13 | 15.00 | 15.13 | 6,929 | +0.12(+0.79%) |
Feb 20, 2024 | 14.82 | 15.19 | 14.72 | 15.01 | 7,176 | +0.21(+1.42%) |
Feb 16, 2024 | 15.02 | 15.07 | 14.79 | 14.80 | 5,360 | -0.27(-1.78%) |
Feb 15, 2024 | 15.17 | 15.17 | 14.92 | 15.07 | 3,818 | +0.14(+0.96%) |
Feb 14, 2024 | 14.89 | 14.95 | 14.55 | 14.93 | 7,237 | +0.23(+1.53%) |
Feb 13, 2024 | 14.67 | 14.88 | 14.59 | 14.70 | 6,285 | +0.19(+1.31%) |
Feb 12, 2024 | 14.65 | 14.79 | 14.25 | 14.51 | 13,470 | -0.05(-0.38%) |
Feb 09, 2024 | 15.00 | 15.00 | 14.56 | 14.56 | 5,716 | -0.44(-2.90%) |
Feb 08, 2024 | 15.09 | 15.17 | 15.00 | 15.00 | 5,371 | +0.00(+0.00%) |
Feb 07, 2024 | 14.95 | 15.04 | 14.83 | 15.00 | 65,327 | +0.04(+0.27%) |
Feb 06, 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 26,430 | +0.20(+1.36%) |
Feb 05, 2024 | 14.55 | 14.92 | 14.52 | 14.76 | 73,966 | +0.55(+3.87%) |
Feb 02, 2024 | 14.78 | 14.97 | 14.07 | 14.21 | 16,888 | -0.89(-5.89%) |
Feb 01, 2024 | 14.80 | 15.19 | 14.80 | 15.10 | 44,091 | +0.01(+0.07%) |
Jan 31, 2024 | 14.37 | 14.97 | 14.25 | 15.09 | 59,654 | +0.88(+6.19%) |
Jan 30, 2024 | 14.12 | 14.28 | 14.00 | 14.21 | 38,152 | +0.47(+3.42%) |
Jan 29, 2024 | 14.16 | 14.21 | 13.74 | 13.74 | 32,747 | -0.51(-3.58%) |
Jan 26, 2024 | 14.31 | 14.42 | 14.14 | 14.25 | 12,187 | -0.17(-1.18%) |
Jan 25, 2024 | 14.79 | 14.79 | 14.42 | 14.42 | 6,262 | -0.29(-1.97%) |
Jan 24, 2024 | 14.64 | 15.10 | 14.64 | 14.71 | 47,609 | +0.13(+0.88%) |
Jan 23, 2024 | 14.88 | 14.88 | 14.27 | 14.58 | 40,149 | -0.24(-1.61%) |
Jan 22, 2024 | 14.68 | 14.82 | 14.64 | 14.82 | 16,016 | +0.19(+1.30%) |
Jan 19, 2024 | 14.77 | 14.83 | 14.58 | 14.63 | 28,654 | -0.01(-0.07%) |
Jan 18, 2024 | 14.70 | 15.39 | 14.42 | 14.64 | 26,024 | -0.71(-4.63%) |
Jan 17, 2024 | 15.03 | 15.60 | 14.67 | 15.35 | 5,048 | +0.12(+0.79%) |
Jan 16, 2024 | 15.40 | 15.39 | 14.95 | 15.23 | 49,272 | -0.24(-1.55%) |
Jan 12, 2024 | 15.97 | 15.97 | 15.27 | 15.47 | 63,465 | +0.19(+1.24%) |
Jan 11, 2024 | 14.91 | 15.37 | 14.91 | 15.28 | 42,833 | +0.33(+2.21%) |
Jan 10, 2024 | 14.98 | 15.15 | 14.95 | 14.95 | 1,886 | -0.06(-0.40%) |
Jan 09, 2024 | 14.99 | 15.19 | 14.99 | 15.01 | 21,050 | -0.26(-1.67%) |
Jan 08, 2024 | 15.72 | 15.72 | 15.23 | 15.27 | 2,017 | -0.39(-2.52%) |
Jan 05, 2024 | 15.72 | 15.72 | 15.06 | 15.66 | 3,881 | +0.01(+0.06%) |
Jan 04, 2024 | 15.56 | 15.65 | 15.25 | 15.65 | 10,108 | +0.24(+1.52%) |
Jan 03, 2024 | 14.95 | 15.64 | 14.95 | 15.41 | 4,973 | +0.56(+3.80%) |