Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.88 | 14.18 | 13.74 | 13.79 | 1,603,275 | -0.01(-0.07%) |
Mar 27, 2024 | 13.61 | 14.00 | 13.44 | 13.80 | 6,051,552 | +0.39(+2.91%) |
Mar 26, 2024 | 13.77 | 13.77 | 13.23 | 13.41 | 1,150,738 | -0.20(-1.47%) |
Mar 25, 2024 | 13.36 | 13.66 | 13.31 | 13.61 | 1,606,650 | +0.39(+2.95%) |
Mar 22, 2024 | 13.69 | 13.69 | 12.91 | 13.22 | 2,001,304 | -0.51(-3.71%) |
Mar 21, 2024 | 13.94 | 14.20 | 13.71 | 13.73 | 1,589,723 | -0.05(-0.36%) |
Mar 20, 2024 | 14.65 | 14.88 | 13.62 | 13.78 | 2,101,846 | -0.37(-2.61%) |
Mar 19, 2024 | 13.49 | 14.27 | 13.23 | 14.15 | 1,932,943 | +0.64(+4.74%) |
Mar 18, 2024 | 13.12 | 13.81 | 12.85 | 13.51 | 2,601,962 | +0.42(+3.21%) |
Mar 15, 2024 | 13.24 | 13.44 | 13.03 | 13.09 | 2,274,846 | -0.26(-1.95%) |
Mar 14, 2024 | 13.83 | 13.87 | 13.24 | 13.35 | 1,579,304 | -0.44(-3.19%) |
Mar 13, 2024 | 13.45 | 13.87 | 13.39 | 13.79 | 1,849,902 | +0.46(+3.45%) |
Mar 12, 2024 | 13.15 | 13.42 | 13.04 | 13.33 | 1,725,687 | +0.17(+1.29%) |
Mar 11, 2024 | 12.98 | 13.16 | 12.83 | 13.16 | 2,087,849 | +0.36(+2.81%) |
Mar 08, 2024 | 12.98 | 13.18 | 12.71 | 12.80 | 1,518,708 | -0.09(-0.70%) |
Mar 07, 2024 | 13.15 | 13.23 | 12.71 | 12.89 | 1,649,968 | -0.13(-1.00%) |
Mar 06, 2024 | 12.79 | 13.29 | 12.79 | 13.02 | 2,014,267 | -0.16(-1.21%) |
Mar 05, 2024 | 13.40 | 13.54 | 13.09 | 13.18 | 1,570,711 | -0.31(-2.30%) |
Mar 04, 2024 | 13.60 | 13.64 | 13.23 | 13.49 | 2,036,345 | +0.07(+0.52%) |
Mar 01, 2024 | 13.46 | 13.64 | 13.10 | 13.42 | 2,181,280 | -0.01(-0.07%) |
Feb 29, 2024 | 14.21 | 14.22 | 13.23 | 13.43 | 2,580,389 | -0.55(-3.93%) |
Feb 28, 2024 | 14.46 | 15.01 | 13.50 | 13.98 | 4,293,254 | -1.36(-8.87%) |
Feb 27, 2024 | 15.14 | 15.41 | 14.93 | 15.34 | 2,187,868 | +0.25(+1.66%) |
Feb 26, 2024 | 15.12 | 15.18 | 14.93 | 15.09 | 1,621,718 | -0.18(-1.18%) |
Feb 23, 2024 | 15.16 | 15.69 | 14.88 | 15.27 | 1,542,770 | -0.12(-0.78%) |
Feb 22, 2024 | 15.40 | 15.51 | 15.25 | 15.39 | 1,135,717 | +0.02(+0.13%) |
Feb 21, 2024 | 15.24 | 15.47 | 15.13 | 15.37 | 1,729,923 | -0.03(-0.19%) |
Feb 20, 2024 | 15.22 | 15.43 | 14.97 | 15.40 | 1,208,577 | -0.12(-0.77%) |
Feb 16, 2024 | 15.46 | 15.98 | 15.19 | 15.52 | 1,952,705 | -0.12(-0.77%) |
Feb 15, 2024 | 15.96 | 16.20 | 15.57 | 15.64 | 1,727,905 | -0.15(-0.95%) |
Feb 14, 2024 | 16.16 | 16.23 | 15.60 | 15.79 | 1,754,130 | -0.18(-1.13%) |
Feb 13, 2024 | 15.65 | 16.25 | 15.28 | 15.97 | 1,238,234 | -0.41(-2.50%) |
Feb 12, 2024 | 16.73 | 16.84 | 16.30 | 16.38 | 1,563,461 | -0.40(-2.38%) |
Feb 09, 2024 | 17.00 | 17.34 | 16.73 | 16.78 | 2,093,772 | +0.13(+0.78%) |
Feb 08, 2024 | 16.35 | 16.66 | 16.14 | 16.65 | 1,165,223 | +0.35(+2.15%) |
Feb 07, 2024 | 16.68 | 16.74 | 16.30 | 16.30 | 1,311,988 | -0.30(-1.81%) |
Feb 06, 2024 | 16.38 | 16.68 | 16.25 | 16.60 | 650,919 | +0.25(+1.53%) |
Feb 05, 2024 | 16.41 | 16.64 | 16.34 | 16.35 | 917,824 | -0.27(-1.62%) |
Feb 02, 2024 | 16.48 | 16.80 | 16.28 | 16.62 | 985,655 | -0.06(-0.36%) |
Feb 01, 2024 | 16.24 | 16.84 | 16.20 | 16.68 | 1,028,457 | +0.59(+3.67%) |
Jan 31, 2024 | 16.33 | 16.74 | 16.07 | 16.09 | 1,583,356 | -0.25(-1.53%) |
Jan 30, 2024 | 16.68 | 16.81 | 16.17 | 16.34 | 1,204,706 | -0.33(-1.98%) |
Jan 29, 2024 | 16.30 | 16.71 | 16.15 | 16.67 | 939,887 | +0.42(+2.58%) |
Jan 26, 2024 | 16.24 | 16.32 | 16.00 | 16.25 | 983,044 | +0.12(+0.74%) |
Jan 25, 2024 | 16.19 | 16.34 | 16.01 | 16.13 | 1,543,088 | +0.23(+1.45%) |
Jan 24, 2024 | 16.28 | 16.35 | 15.88 | 15.90 | 1,092,993 | -0.10(-0.62%) |
Jan 23, 2024 | 16.08 | 16.08 | 15.57 | 16.00 | 1,013,015 | +0.09(+0.57%) |
Jan 22, 2024 | 15.70 | 16.18 | 15.70 | 15.91 | 1,539,171 | +0.47(+3.04%) |
Jan 19, 2024 | 15.35 | 15.52 | 15.12 | 15.44 | 1,430,443 | +0.16(+1.05%) |
Jan 18, 2024 | 15.28 | 15.40 | 15.01 | 15.28 | 952,083 | +0.17(+1.13%) |
Jan 17, 2024 | 14.79 | 15.16 | 14.68 | 15.11 | 1,256,617 | +0.06(+0.40%) |
Jan 16, 2024 | 14.77 | 15.22 | 14.57 | 15.05 | 2,307,628 | +0.11(+0.74%) |
Jan 12, 2024 | 15.10 | 15.45 | 14.84 | 14.94 | 1,596,881 | -0.01(-0.07%) |
Jan 11, 2024 | 14.93 | 15.11 | 14.79 | 14.95 | 1,114,529 | -0.02(-0.13%) |
Jan 10, 2024 | 14.78 | 15.00 | 14.52 | 14.97 | 1,176,513 | +0.20(+1.35%) |
Jan 09, 2024 | 14.72 | 15.12 | 14.60 | 14.77 | 1,115,253 | -0.22(-1.47%) |
Jan 08, 2024 | 14.12 | 15.15 | 14.07 | 14.99 | 2,218,236 | +1.25(+9.10%) |
Jan 05, 2024 | 13.92 | 14.10 | 13.62 | 13.74 | 1,903,884 | -0.35(-2.48%) |
Jan 04, 2024 | 14.10 | 14.38 | 13.98 | 14.09 | 1,074,065 | -0.02(-0.14%) |
Jan 03, 2024 | 14.65 | 14.65 | 13.99 | 14.11 | 1,610,263 | -0.74(-4.98%) |