Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.20 | 15.23 | 15.23 | 15.22 | 3,128,061 | -0.10(-0.64%) |
Mar 27, 2024 | 15.27 | 15.33 | 15.24 | 15.32 | 2,237,372 | -0.02(-0.13%) |
Mar 26, 2024 | 15.39 | 15.42 | 15.34 | 15.34 | 2,217,213 | -0.08(-0.51%) |
Mar 25, 2024 | 15.40 | 15.46 | 15.34 | 15.42 | 2,848,456 | -0.11(-0.69%) |
Mar 22, 2024 | 15.55 | 15.56 | 15.49 | 15.52 | 2,811,135 | -0.25(-1.61%) |
Mar 21, 2024 | 15.81 | 15.83 | 15.74 | 15.78 | 2,742,375 | +0.08(+0.50%) |
Mar 20, 2024 | 15.61 | 15.71 | 15.55 | 15.70 | 2,656,394 | -0.03(-0.19%) |
Mar 19, 2024 | 15.67 | 15.76 | 15.61 | 15.73 | 1,914,376 | -0.08(-0.50%) |
Mar 18, 2024 | 15.87 | 15.87 | 15.78 | 15.81 | 2,444,571 | -0.23(-1.46%) |
Mar 15, 2024 | 16.11 | 16.15 | 16.03 | 16.04 | 2,472,447 | -0.14(-0.85%) |
Mar 14, 2024 | 16.26 | 16.27 | 16.13 | 16.18 | 2,790,552 | -0.30(-1.84%) |
Mar 13, 2024 | 16.54 | 16.57 | 16.48 | 16.48 | 1,767,752 | +0.05(+0.30%) |
Mar 12, 2024 | 16.40 | 16.43 | 16.35 | 16.43 | 3,738,738 | +0.28(+1.76%) |
Mar 11, 2024 | 16.01 | 16.19 | 16.01 | 16.15 | 2,574,109 | +0.30(+1.91%) |
Mar 08, 2024 | 15.86 | 15.88 | 15.76 | 15.85 | 3,276,257 | +0.06(+0.37%) |
Mar 07, 2024 | 15.72 | 15.79 | 15.67 | 15.79 | 2,631,163 | +0.05(+0.31%) |
Mar 06, 2024 | 15.74 | 15.80 | 15.72 | 15.74 | 3,768,701 | +0.17(+1.07%) |
Mar 05, 2024 | 15.66 | 15.67 | 15.53 | 15.57 | 3,581,571 | -0.31(-1.97%) |
Mar 04, 2024 | 15.94 | 15.97 | 15.85 | 15.89 | 2,429,945 | -0.03(-0.18%) |
Mar 01, 2024 | 15.83 | 15.92 | 15.78 | 15.92 | 1,943,843 | -0.07(-0.43%) |
Feb 29, 2024 | 16.03 | 16.05 | 15.95 | 15.98 | 2,671,379 | +0.01(+0.06%) |
Feb 28, 2024 | 16.08 | 16.08 | 15.95 | 15.97 | 2,166,542 | -0.21(-1.27%) |
Feb 27, 2024 | 16.16 | 16.19 | 16.13 | 16.18 | 2,773,005 | +0.00(+0.00%) |
Feb 26, 2024 | 16.19 | 16.24 | 16.15 | 16.18 | 1,963,446 | -0.08(-0.48%) |
Feb 23, 2024 | 16.30 | 16.32 | 16.19 | 16.26 | 1,883,202 | -0.05(-0.30%) |
Feb 22, 2024 | 16.30 | 16.34 | 16.19 | 16.31 | 2,526,032 | +0.04(+0.24%) |
Feb 21, 2024 | 16.21 | 16.28 | 16.18 | 16.27 | 3,131,304 | +0.43(+2.72%) |
Feb 20, 2024 | 15.99 | 16.02 | 15.80 | 15.84 | 2,207,310 | -0.15(-0.92%) |
Feb 16, 2024 | 15.99 | 16.07 | 15.98 | 15.98 | 2,488,075 | +0.18(+1.11%) |
Feb 15, 2024 | 15.77 | 15.82 | 15.74 | 15.81 | 1,828,974 | +0.09(+0.56%) |
Feb 14, 2024 | 15.74 | 15.76 | 15.63 | 15.72 | 3,266,549 | +0.14(+0.88%) |
Feb 13, 2024 | 15.68 | 15.86 | 15.52 | 15.58 | 5,051,245 | -0.27(-1.73%) |
Feb 12, 2024 | 15.79 | 16.06 | 15.73 | 15.86 | 5,360,574 | +0.17(+1.06%) |
Feb 09, 2024 | 15.62 | 15.70 | 15.49 | 15.69 | 2,258,694 | +0.07(+0.44%) |
Feb 08, 2024 | 15.69 | 15.69 | 15.59 | 15.62 | 2,897,386 | -0.17(-1.05%) |
Feb 07, 2024 | 15.78 | 15.87 | 15.73 | 15.79 | 2,073,535 | -0.05(-0.31%) |
Feb 06, 2024 | 15.68 | 15.85 | 15.67 | 15.84 | 3,479,290 | +0.48(+3.12%) |
Feb 05, 2024 | 15.33 | 15.43 | 15.29 | 15.36 | 2,893,684 | +0.07(+0.45%) |
Feb 02, 2024 | 15.26 | 15.32 | 15.19 | 15.29 | 2,444,929 | -0.24(-1.58%) |
Feb 01, 2024 | 15.46 | 15.55 | 15.44 | 15.53 | 2,378,291 | +0.19(+1.21%) |
Jan 31, 2024 | 15.35 | 15.48 | 15.28 | 15.35 | 2,779,780 | -0.15(-0.95%) |
Jan 30, 2024 | 15.47 | 15.52 | 15.38 | 15.50 | 2,653,967 | -0.32(-2.04%) |
Jan 29, 2024 | 15.89 | 15.89 | 15.66 | 15.82 | 3,142,526 | -0.10(-0.62%) |
Jan 26, 2024 | 15.91 | 15.98 | 15.89 | 15.92 | 2,401,872 | +0.11(+0.68%) |
Jan 25, 2024 | 15.92 | 15.97 | 15.73 | 15.81 | 3,735,521 | -0.01(-0.06%) |
Jan 24, 2024 | 15.95 | 15.95 | 15.81 | 15.82 | 4,628,902 | +0.35(+2.28%) |
Jan 23, 2024 | 15.34 | 15.49 | 15.32 | 15.47 | 5,683,450 | +0.43(+2.86%) |
Jan 22, 2024 | 14.98 | 15.06 | 14.94 | 15.04 | 3,278,104 | -0.39(-2.54%) |
Jan 19, 2024 | 15.28 | 15.47 | 15.23 | 15.43 | 4,400,890 | +0.12(+0.77%) |
Jan 18, 2024 | 15.34 | 15.35 | 15.24 | 15.31 | 3,013,379 | +0.09(+0.58%) |
Jan 17, 2024 | 15.18 | 15.26 | 15.13 | 15.22 | 5,160,235 | -0.45(-2.87%) |
Jan 16, 2024 | 15.86 | 15.86 | 15.65 | 15.67 | 3,478,202 | -0.49(-3.03%) |
Jan 12, 2024 | 16.16 | 16.25 | 16.15 | 16.16 | 2,513,212 | +0.08(+0.49%) |
Jan 11, 2024 | 16.07 | 16.12 | 15.98 | 16.08 | 2,462,847 | +0.09(+0.55%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.99 | 1,442,504 | -0.02(-0.12%) |
Jan 09, 2024 | 16.00 | 16.03 | 15.96 | 16.01 | 1,834,892 | -0.21(-1.27%) |
Jan 08, 2024 | 16.09 | 16.24 | 16.05 | 16.22 | 2,858,892 | -0.10(-0.60%) |
Jan 05, 2024 | 16.40 | 16.48 | 16.29 | 16.32 | 5,633,764 | +0.01(+0.06%) |
Jan 04, 2024 | 16.40 | 16.40 | 16.29 | 16.31 | 2,230,914 | -0.23(-1.36%) |
Jan 03, 2024 | 16.43 | 16.58 | 16.39 | 16.53 | 2,630,608 | -0.04(-0.24%) |