Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.18 | 16.16 | 16.15 | 16.20 | 579,119 | +0.07(+0.43%) |
Mar 27, 2024 | 16.12 | 16.21 | 16.01 | 16.13 | 262,333 | +0.12(+0.74%) |
Mar 26, 2024 | 15.99 | 16.06 | 15.87 | 16.01 | 314,015 | +0.02(+0.12%) |
Mar 25, 2024 | 16.23 | 16.35 | 15.92 | 15.99 | 420,075 | -0.14(-0.86%) |
Mar 22, 2024 | 16.50 | 16.51 | 16.09 | 16.13 | 267,233 | -0.36(-2.15%) |
Mar 21, 2024 | 16.23 | 16.50 | 16.19 | 16.48 | 421,166 | +0.32(+1.95%) |
Mar 20, 2024 | 16.00 | 16.24 | 15.79 | 16.17 | 422,921 | -0.01(-0.06%) |
Mar 19, 2024 | 16.11 | 16.37 | 16.03 | 16.18 | 434,485 | +0.13(+0.80%) |
Mar 18, 2024 | 16.34 | 16.42 | 15.98 | 16.05 | 420,488 | -0.29(-1.75%) |
Mar 15, 2024 | 16.48 | 16.79 | 16.30 | 16.34 | 834,639 | -0.21(-1.25%) |
Mar 14, 2024 | 16.16 | 16.60 | 15.93 | 16.54 | 794,580 | +0.43(+2.69%) |
Mar 13, 2024 | 15.69 | 16.14 | 15.69 | 16.11 | 783,368 | +0.46(+2.96%) |
Mar 12, 2024 | 15.47 | 15.84 | 15.41 | 15.65 | 755,591 | +0.22(+1.41%) |
Mar 11, 2024 | 15.57 | 15.64 | 15.36 | 15.43 | 620,624 | -0.14(-0.89%) |
Mar 08, 2024 | 15.43 | 15.65 | 15.27 | 15.57 | 653,524 | -0.10(-0.63%) |
Mar 07, 2024 | 15.65 | 15.73 | 15.59 | 15.67 | 458,321 | +0.02(+0.13%) |
Mar 06, 2024 | 15.77 | 15.87 | 15.51 | 15.65 | 512,266 | +0.02(+0.13%) |
Mar 05, 2024 | 15.42 | 15.82 | 15.34 | 15.63 | 638,994 | +0.27(+1.73%) |
Mar 04, 2024 | 16.08 | 16.14 | 15.36 | 15.36 | 618,653 | -0.67(-4.19%) |
Mar 01, 2024 | 16.02 | 16.26 | 16.01 | 16.03 | 414,188 | +0.02(+0.12%) |
Feb 29, 2024 | 15.89 | 16.13 | 15.88 | 16.01 | 466,746 | +0.21(+1.31%) |
Feb 28, 2024 | 15.78 | 16.03 | 15.74 | 15.80 | 400,709 | +0.09(+0.57%) |
Feb 27, 2024 | 15.73 | 15.91 | 15.53 | 15.72 | 561,462 | +0.04(+0.25%) |
Feb 26, 2024 | 15.46 | 15.71 | 15.41 | 15.68 | 558,328 | +0.19(+1.26%) |
Feb 23, 2024 | 15.75 | 15.75 | 15.48 | 15.48 | 526,505 | -0.35(-2.21%) |
Feb 22, 2024 | 15.75 | 15.85 | 15.38 | 15.83 | 649,581 | +0.10(+0.62%) |
Feb 21, 2024 | 15.58 | 16.04 | 15.48 | 15.73 | 623,031 | +0.13(+0.81%) |
Feb 20, 2024 | 15.92 | 15.94 | 15.54 | 15.61 | 773,937 | -0.31(-1.96%) |
Feb 16, 2024 | 15.93 | 16.19 | 15.69 | 15.92 | 1,101,402 | +0.10(+0.62%) |
Feb 15, 2024 | 15.60 | 15.97 | 14.65 | 15.82 | 1,444,617 | -0.01(-0.06%) |
Feb 14, 2024 | 16.09 | 16.15 | 15.65 | 15.83 | 579,205 | -0.15(-0.91%) |
Feb 13, 2024 | 16.02 | 16.07 | 15.77 | 15.98 | 599,640 | -0.14(-0.85%) |
Feb 12, 2024 | 15.63 | 16.21 | 15.62 | 16.11 | 867,546 | +0.54(+3.44%) |
Feb 09, 2024 | 15.50 | 15.61 | 15.39 | 15.58 | 621,369 | +0.05(+0.31%) |
Feb 08, 2024 | 15.67 | 15.79 | 15.48 | 15.53 | 618,000 | -0.18(-1.18%) |
Feb 07, 2024 | 15.64 | 15.85 | 15.49 | 15.72 | 651,666 | -0.02(-0.12%) |
Feb 06, 2024 | 15.87 | 16.09 | 15.68 | 15.73 | 642,011 | -0.13(-0.80%) |
Feb 05, 2024 | 15.73 | 15.97 | 15.38 | 15.86 | 830,199 | +0.06(+0.37%) |
Feb 02, 2024 | 15.84 | 15.87 | 15.65 | 15.80 | 884,349 | -0.02(-0.12%) |
Feb 01, 2024 | 16.26 | 16.33 | 15.19 | 15.82 | 1,155,975 | -0.31(-1.93%) |
Jan 31, 2024 | 16.11 | 16.44 | 15.97 | 16.13 | 606,295 | -0.03(-0.18%) |
Jan 30, 2024 | 15.92 | 16.26 | 15.75 | 16.16 | 798,077 | +0.18(+1.10%) |
Jan 29, 2024 | 16.09 | 16.34 | 15.76 | 15.99 | 986,095 | +0.12(+0.74%) |
Jan 26, 2024 | 15.62 | 15.89 | 15.54 | 15.87 | 841,073 | +0.32(+2.07%) |
Jan 25, 2024 | 16.00 | 16.07 | 15.46 | 15.55 | 768,473 | -0.29(-1.84%) |
Jan 24, 2024 | 15.44 | 16.10 | 15.44 | 15.84 | 1,191,093 | +0.77(+5.10%) |
Jan 23, 2024 | 15.09 | 15.23 | 14.87 | 15.07 | 613,380 | -0.10(-0.64%) |
Jan 22, 2024 | 15.25 | 15.47 | 15.07 | 15.17 | 946,183 | +0.00(+0.00%) |
Jan 19, 2024 | 15.19 | 15.31 | 14.82 | 15.17 | 784,943 | +0.09(+0.58%) |
Jan 18, 2024 | 15.14 | 15.18 | 14.89 | 15.08 | 1,202,791 | +0.23(+1.57%) |
Jan 17, 2024 | 14.37 | 14.90 | 14.37 | 14.85 | 900,993 | +0.39(+2.69%) |
Jan 16, 2024 | 14.80 | 15.00 | 14.41 | 14.46 | 626,062 | -0.19(-1.33%) |
Jan 12, 2024 | 15.09 | 15.20 | 14.49 | 14.65 | 1,085,566 | +0.25(+1.76%) |
Jan 11, 2024 | 14.27 | 14.43 | 13.94 | 14.40 | 530,462 | +0.09(+0.61%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.21 | 14.31 | 411,828 | -0.21(-1.47%) |
Jan 09, 2024 | 14.62 | 14.68 | 14.23 | 14.53 | 457,144 | -0.05(-0.33%) |
Jan 08, 2024 | 14.40 | 14.59 | 14.17 | 14.58 | 611,812 | -0.03(-0.20%) |
Jan 05, 2024 | 14.31 | 14.70 | 14.25 | 14.61 | 929,629 | +0.37(+2.60%) |
Jan 04, 2024 | 14.59 | 14.94 | 14.22 | 14.24 | 1,010,929 | -0.16(-1.08%) |
Jan 03, 2024 | 13.92 | 14.49 | 13.87 | 14.39 | 809,101 | +0.47(+3.36%) |