Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.14 | 14.18 | 14.14 | 14.18 | 1,279 | +0.11(+0.78%) |
Mar 27, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 75 | +0.31(+2.22%) |
Mar 26, 2024 | 13.83 | 13.83 | 13.76 | 13.76 | 286 | -0.08(-0.56%) |
Mar 25, 2024 | 13.93 | 13.93 | 13.84 | 13.84 | 644 | -0.03(-0.22%) |
Mar 22, 2024 | 14.11 | 14.11 | 13.87 | 13.87 | 1,179 | -0.14(-1.00%) |
Mar 21, 2024 | 14.19 | 14.19 | 14.01 | 14.01 | 983 | +0.07(+0.53%) |
Mar 20, 2024 | 13.88 | 13.94 | 13.79 | 13.94 | 919 | +0.11(+0.82%) |
Mar 19, 2024 | 14.22 | 14.22 | 13.74 | 13.82 | 4,020 | +0.04(+0.27%) |
Mar 18, 2024 | 13.94 | 13.94 | 13.79 | 13.79 | 1,030 | -0.04(-0.29%) |
Mar 15, 2024 | 13.80 | 13.83 | 13.80 | 13.83 | 370 | +0.01(+0.07%) |
Mar 14, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 147 | -0.21(-1.53%) |
Mar 13, 2024 | 13.94 | 14.14 | 13.94 | 14.03 | 742 | -0.01(-0.07%) |
Mar 12, 2024 | 14.01 | 14.04 | 14.00 | 14.04 | 1,015 | +0.03(+0.20%) |
Mar 11, 2024 | 14.10 | 14.10 | 13.96 | 14.01 | 2,319 | -0.04(-0.29%) |
Mar 08, 2024 | 14.06 | 14.07 | 14.03 | 14.05 | 4,083 | +0.04(+0.31%) |
Mar 07, 2024 | 13.95 | 14.01 | 13.95 | 14.01 | 43,879 | +0.11(+0.80%) |
Mar 06, 2024 | 13.92 | 13.94 | 13.87 | 13.90 | 27,093 | +0.11(+0.77%) |
Mar 05, 2024 | 13.90 | 13.92 | 13.79 | 13.79 | 32,916 | -0.05(-0.35%) |
Mar 04, 2024 | 13.80 | 13.84 | 13.80 | 13.84 | 276 | +0.11(+0.77%) |
Mar 01, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 365 | +0.09(+0.70%) |
Feb 29, 2024 | 13.70 | 13.72 | 13.64 | 13.64 | 5,110 | +0.10(+0.76%) |
Feb 28, 2024 | 13.62 | 13.62 | 13.54 | 13.54 | 2,448 | +0.07(+0.54%) |
Feb 27, 2024 | 13.45 | 13.46 | 13.44 | 13.46 | 12,277 | +0.02(+0.11%) |
Feb 26, 2024 | 13.52 | 13.52 | 13.44 | 13.45 | 2,273 | -0.18(-1.30%) |
Feb 23, 2024 | 13.64 | 13.69 | 13.63 | 13.63 | 5,782 | -0.03(-0.22%) |
Feb 22, 2024 | 13.60 | 13.68 | 13.60 | 13.66 | 3,737 | +0.07(+0.48%) |
Feb 21, 2024 | 13.55 | 13.60 | 13.50 | 13.59 | 1,475 | +0.14(+1.02%) |
Feb 20, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 205 | -0.09(-0.70%) |
Feb 16, 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 410 | +0.03(+0.20%) |
Feb 15, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 39 | +0.30(+2.24%) |
Feb 14, 2024 | 13.23 | 13.23 | 13.22 | 13.22 | 241 | +0.07(+0.50%) |
Feb 13, 2024 | 13.11 | 13.16 | 13.11 | 13.16 | 3,021 | -0.30(-2.23%) |
Feb 12, 2024 | 13.39 | 13.51 | 13.39 | 13.46 | 2,469 | +0.13(+0.97%) |
Feb 09, 2024 | 13.34 | 13.34 | 13.33 | 13.33 | 361 | -0.05(-0.39%) |
Feb 08, 2024 | 14.35 | 14.35 | 13.34 | 13.38 | 1,968 | +0.07(+0.49%) |
Feb 07, 2024 | 13.29 | 13.32 | 13.29 | 13.32 | 302 | -0.02(-0.18%) |
Feb 06, 2024 | 13.01 | 13.35 | 13.01 | 13.34 | 6,145 | +0.13(+0.98%) |
Feb 05, 2024 | 13.26 | 13.26 | 13.21 | 13.21 | 241 | -0.28(-2.09%) |
Feb 02, 2024 | 13.46 | 13.49 | 13.46 | 13.49 | 2,498 | -0.19(-1.36%) |
Feb 01, 2024 | 13.45 | 13.68 | 13.45 | 13.68 | 687 | +0.26(+1.93%) |
Jan 31, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 442 | -0.08(-0.57%) |
Jan 30, 2024 | 13.57 | 13.57 | 13.50 | 13.50 | 569 | -0.12(-0.89%) |
Jan 29, 2024 | 13.54 | 13.62 | 13.54 | 13.62 | 693 | +0.08(+0.62%) |
Jan 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 199 | +0.03(+0.20%) |
Jan 25, 2024 | 13.44 | 13.51 | 13.44 | 13.51 | 1,036 | +0.16(+1.19%) |
Jan 24, 2024 | 13.90 | 13.90 | 13.35 | 13.35 | 2,809 | -0.22(-1.63%) |
Jan 23, 2024 | 14.10 | 14.10 | 13.54 | 13.57 | 942 | -0.03(-0.25%) |
Jan 22, 2024 | 13.62 | 13.62 | 13.57 | 13.60 | 1,976 | -0.04(-0.27%) |
Jan 19, 2024 | 13.63 | 13.64 | 13.63 | 13.64 | 339 | +0.05(+0.33%) |
Jan 18, 2024 | 13.58 | 13.60 | 13.58 | 13.60 | 412 | -0.06(-0.43%) |
Jan 17, 2024 | 13.59 | 13.65 | 13.59 | 13.65 | 965 | -0.20(-1.45%) |
Jan 16, 2024 | 13.92 | 13.92 | 13.81 | 13.86 | 1,542 | -0.12(-0.89%) |
Jan 12, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 506 | +0.03(+0.21%) |
Jan 11, 2024 | 14.95 | 14.95 | 13.90 | 13.95 | 810 | -0.13(-0.91%) |
Jan 10, 2024 | 14.12 | 14.12 | 14.06 | 14.08 | 1,297 | +0.02(+0.15%) |
Jan 09, 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 360 | -0.11(-0.77%) |
Jan 08, 2024 | 14.04 | 14.17 | 14.04 | 14.17 | 807 | +0.12(+0.88%) |
Jan 05, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 197 | +0.05(+0.32%) |
Jan 04, 2024 | 14.02 | 14.03 | 13.92 | 14.00 | 19,004 | -0.05(-0.37%) |
Jan 03, 2024 | 14.13 | 14.13 | 14.05 | 14.05 | 5,216 | -0.24(-1.68%) |