Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.80 | 15.24 | 14.70 | 14.91 | 75,606 | +0.08(+0.54%) |
Mar 27, 2024 | 14.78 | 14.92 | 14.76 | 14.83 | 64,659 | +0.08(+0.54%) |
Mar 26, 2024 | 14.70 | 14.78 | 14.64 | 14.75 | 36,031 | -0.04(-0.27%) |
Mar 25, 2024 | 14.88 | 14.88 | 14.74 | 14.79 | 36,299 | +0.05(+0.34%) |
Mar 22, 2024 | 15.11 | 15.11 | 14.65 | 14.74 | 54,827 | -0.11(-0.74%) |
Mar 21, 2024 | 14.96 | 14.97 | 14.73 | 14.85 | 26,193 | +0.09(+0.61%) |
Mar 20, 2024 | 14.59 | 14.93 | 14.59 | 14.76 | 39,043 | +0.51(+3.58%) |
Mar 19, 2024 | 14.70 | 14.79 | 14.07 | 14.25 | 176,030 | -0.18(-1.25%) |
Mar 18, 2024 | 15.12 | 15.12 | 14.24 | 14.43 | 127,998 | -0.43(-2.89%) |
Mar 15, 2024 | 15.00 | 15.15 | 14.46 | 14.86 | 150,585 | -0.02(-0.13%) |
Mar 14, 2024 | 15.51 | 15.52 | 14.88 | 14.88 | 84,191 | -0.52(-3.38%) |
Mar 13, 2024 | 15.79 | 15.84 | 15.34 | 15.40 | 141,842 | -0.30(-1.91%) |
Mar 12, 2024 | 15.77 | 15.80 | 15.70 | 15.70 | 9,924 | -0.07(-0.44%) |
Mar 11, 2024 | 15.84 | 15.88 | 15.70 | 15.77 | 19,490 | -0.01(-0.06%) |
Mar 08, 2024 | 15.70 | 16.02 | 15.70 | 15.78 | 13,580 | +0.08(+0.51%) |
Mar 07, 2024 | 16.00 | 16.02 | 15.69 | 15.70 | 16,878 | +0.00(+0.00%) |
Mar 06, 2024 | 16.03 | 16.05 | 15.57 | 15.70 | 18,149 | +0.04(+0.26%) |
Mar 05, 2024 | 15.30 | 15.66 | 15.20 | 15.66 | 48,630 | +0.36(+2.35%) |
Mar 04, 2024 | 15.31 | 15.32 | 15.20 | 15.30 | 13,154 | +0.13(+0.86%) |
Mar 01, 2024 | 15.33 | 15.33 | 15.01 | 15.17 | 34,594 | -0.07(-0.46%) |
Feb 29, 2024 | 15.23 | 15.50 | 15.23 | 15.24 | 25,043 | +0.09(+0.59%) |
Feb 28, 2024 | 15.10 | 15.34 | 15.10 | 15.15 | 31,621 | -0.10(-0.66%) |
Feb 27, 2024 | 15.16 | 15.39 | 15.10 | 15.25 | 26,932 | +0.15(+0.99%) |
Feb 26, 2024 | 15.16 | 15.28 | 15.05 | 15.10 | 29,189 | +0.06(+0.40%) |
Feb 23, 2024 | 15.16 | 15.22 | 14.97 | 15.04 | 17,064 | +0.08(+0.53%) |
Feb 22, 2024 | 14.98 | 15.39 | 14.84 | 14.96 | 25,557 | -0.09(-0.60%) |
Feb 21, 2024 | 14.85 | 15.15 | 14.85 | 15.05 | 12,253 | +0.07(+0.47%) |
Feb 20, 2024 | 14.90 | 15.10 | 14.85 | 14.98 | 17,492 | -0.02(-0.13%) |
Feb 16, 2024 | 14.62 | 15.30 | 14.62 | 15.00 | 40,283 | -0.22(-1.45%) |
Feb 15, 2024 | 14.88 | 15.23 | 14.88 | 15.22 | 16,744 | +0.24(+1.60%) |
Feb 14, 2024 | 15.00 | 15.08 | 14.87 | 14.98 | 25,683 | -0.02(-0.13%) |
Feb 13, 2024 | 15.61 | 15.61 | 14.95 | 15.00 | 33,127 | -0.50(-3.23%) |
Feb 12, 2024 | 15.55 | 15.59 | 15.38 | 15.50 | 44,613 | -0.01(-0.06%) |
Feb 09, 2024 | 15.68 | 15.68 | 15.46 | 15.51 | 28,303 | -0.10(-0.64%) |
Feb 08, 2024 | 15.82 | 15.82 | 15.23 | 15.61 | 46,420 | -0.14(-0.89%) |
Feb 07, 2024 | 15.95 | 15.99 | 15.52 | 15.75 | 73,985 | -0.02(-0.13%) |
Feb 06, 2024 | 16.06 | 16.16 | 15.46 | 15.77 | 81,464 | -0.25(-1.56%) |
Feb 05, 2024 | 16.06 | 16.06 | 15.77 | 16.02 | 24,170 | -0.03(-0.19%) |
Feb 02, 2024 | 16.22 | 16.22 | 15.91 | 16.05 | 54,729 | -0.03(-0.19%) |
Feb 01, 2024 | 16.50 | 16.50 | 15.96 | 16.08 | 54,150 | -0.37(-2.25%) |
Jan 31, 2024 | 16.51 | 16.52 | 16.38 | 16.45 | 22,496 | -0.20(-1.20%) |
Jan 30, 2024 | 17.50 | 17.50 | 16.60 | 16.65 | 88,324 | -0.04(-0.24%) |
Jan 29, 2024 | 16.71 | 16.73 | 16.45 | 16.69 | 13,270 | +0.09(+0.54%) |
Jan 26, 2024 | 16.52 | 16.98 | 16.52 | 16.60 | 20,669 | -0.10(-0.60%) |
Jan 25, 2024 | 16.85 | 16.85 | 16.70 | 16.70 | 5,124 | -0.05(-0.30%) |
Jan 24, 2024 | 16.82 | 17.15 | 16.75 | 16.75 | 26,188 | -0.25(-1.47%) |
Jan 23, 2024 | 16.77 | 17.00 | 16.74 | 17.00 | 5,968 | +0.27(+1.61%) |
Jan 22, 2024 | 16.87 | 16.87 | 16.64 | 16.73 | 12,520 | +0.03(+0.18%) |
Jan 19, 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 6,604 | +0.22(+1.33%) |
Jan 18, 2024 | 16.60 | 16.78 | 16.48 | 16.48 | 11,473 | -0.22(-1.32%) |
Jan 17, 2024 | 16.81 | 16.94 | 16.70 | 16.70 | 19,512 | -0.25(-1.47%) |
Jan 16, 2024 | 16.83 | 17.08 | 16.79 | 16.95 | 23,118 | -0.05(-0.29%) |
Jan 12, 2024 | 17.04 | 17.12 | 16.91 | 17.00 | 21,677 | -0.05(-0.29%) |
Jan 11, 2024 | 17.01 | 17.13 | 16.91 | 17.05 | 9,052 | -0.02(-0.15%) |
Jan 10, 2024 | 17.01 | 17.17 | 17.01 | 17.07 | 5,458 | -0.12(-0.67%) |
Jan 09, 2024 | 17.10 | 17.19 | 16.50 | 17.19 | 10,966 | +0.16(+0.94%) |
Jan 08, 2024 | 17.01 | 17.23 | 17.01 | 17.03 | 3,299 | +0.00(+0.00%) |
Jan 05, 2024 | 17.21 | 17.21 | 16.92 | 17.03 | 36,815 | -0.15(-0.87%) |
Jan 04, 2024 | 17.29 | 17.29 | 17.14 | 17.18 | 19,891 | -0.07(-0.41%) |
Jan 03, 2024 | 17.16 | 17.29 | 17.00 | 17.25 | 5,319 | +0.05(+0.29%) |