Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.29 | 15.88 | 15.78 | 15.94 | 1,172,375 | -0.33(-2.03%) |
Mar 27, 2024 | 15.90 | 16.66 | 15.89 | 16.27 | 1,471,496 | +0.52(+3.30%) |
Mar 26, 2024 | 16.00 | 16.14 | 15.73 | 15.75 | 828,194 | -0.11(-0.69%) |
Mar 25, 2024 | 15.77 | 16.03 | 15.67 | 15.86 | 1,085,189 | +0.13(+0.83%) |
Mar 22, 2024 | 16.60 | 16.60 | 15.71 | 15.73 | 948,460 | -0.89(-5.35%) |
Mar 21, 2024 | 16.99 | 17.43 | 16.61 | 16.62 | 1,869,058 | -0.29(-1.71%) |
Mar 20, 2024 | 16.33 | 16.93 | 16.26 | 16.91 | 894,886 | +0.52(+3.17%) |
Mar 19, 2024 | 16.05 | 16.42 | 15.85 | 16.39 | 875,497 | +0.31(+1.93%) |
Mar 18, 2024 | 16.04 | 16.39 | 15.75 | 16.08 | 1,295,406 | +0.01(+0.06%) |
Mar 15, 2024 | 16.10 | 16.35 | 15.98 | 16.07 | 3,409,587 | -0.12(-0.74%) |
Mar 14, 2024 | 17.02 | 17.02 | 16.04 | 16.19 | 1,320,494 | -0.43(-2.59%) |
Mar 13, 2024 | 16.44 | 16.95 | 16.35 | 16.62 | 1,356,643 | +0.42(+2.59%) |
Mar 12, 2024 | 16.24 | 16.35 | 16.10 | 16.20 | 1,112,874 | +0.10(+0.62%) |
Mar 11, 2024 | 16.24 | 16.41 | 16.05 | 16.10 | 1,015,391 | -0.15(-0.92%) |
Mar 08, 2024 | 16.92 | 17.04 | 16.18 | 16.25 | 1,066,404 | -0.39(-2.34%) |
Mar 07, 2024 | 16.29 | 16.75 | 16.05 | 16.64 | 1,079,732 | +0.78(+4.92%) |
Mar 06, 2024 | 16.41 | 16.50 | 15.74 | 15.86 | 1,004,890 | -0.41(-2.52%) |
Mar 05, 2024 | 16.70 | 16.80 | 16.03 | 16.27 | 1,380,171 | -0.42(-2.52%) |
Mar 04, 2024 | 17.23 | 17.39 | 16.56 | 16.69 | 1,548,941 | -0.32(-1.88%) |
Mar 01, 2024 | 16.20 | 17.50 | 16.18 | 17.01 | 3,674,093 | +0.98(+6.11%) |
Feb 29, 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 4,154,204 | +1.47(+10.10%) |
Feb 28, 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 1,700,796 | +0.21(+1.46%) |
Feb 27, 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 1,481,871 | +0.17(+1.20%) |
Feb 26, 2024 | 14.04 | 14.29 | 13.91 | 14.18 | 1,070,616 | +0.14(+1.00%) |
Feb 23, 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 683,607 | +0.14(+1.01%) |
Feb 22, 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 1,171,356 | +0.19(+1.39%) |
Feb 21, 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 739,570 | -0.08(-0.58%) |
Feb 20, 2024 | 14.00 | 14.35 | 13.65 | 13.79 | 1,325,118 | -0.21(-1.50%) |
Feb 16, 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 1,138,675 | +0.11(+0.79%) |
Feb 15, 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 1,057,849 | +0.41(+3.04%) |
Feb 14, 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 993,871 | +0.30(+2.28%) |
Feb 13, 2024 | 13.32 | 13.61 | 13.12 | 13.18 | 1,545,729 | -0.46(-3.37%) |
Feb 12, 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 1,115,469 | +0.00(+0.00%) |
Feb 09, 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 1,522,639 | +0.27(+2.02%) |
Feb 08, 2024 | 13.32 | 13.49 | 13.12 | 13.37 | 998,359 | +0.02(+0.15%) |
Feb 07, 2024 | 13.71 | 13.71 | 13.30 | 13.35 | 962,548 | -0.40(-2.91%) |
Feb 06, 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 1,040,587 | +0.36(+2.69%) |
Feb 05, 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 1,152,204 | -0.23(-1.69%) |
Feb 02, 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 1,329,267 | -0.81(-5.61%) |
Feb 01, 2024 | 14.51 | 14.60 | 14.34 | 14.43 | 670,019 | +0.03(+0.21%) |
Jan 31, 2024 | 14.71 | 14.84 | 14.32 | 14.40 | 1,316,869 | -0.37(-2.51%) |
Jan 30, 2024 | 14.41 | 14.83 | 14.33 | 14.77 | 1,125,907 | +0.32(+2.21%) |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.45 | 1,317,289 | +0.16(+1.12%) |
Jan 26, 2024 | 14.50 | 14.58 | 14.25 | 14.29 | 943,804 | -0.24(-1.65%) |
Jan 25, 2024 | 14.75 | 14.82 | 14.40 | 14.53 | 966,495 | -0.07(-0.48%) |
Jan 24, 2024 | 15.06 | 15.13 | 14.60 | 14.60 | 977,338 | -0.33(-2.21%) |
Jan 23, 2024 | 15.30 | 15.35 | 14.76 | 14.93 | 1,361,087 | -0.22(-1.45%) |
Jan 22, 2024 | 14.63 | 15.17 | 14.48 | 15.15 | 1,394,727 | +0.59(+4.05%) |
Jan 19, 2024 | 14.77 | 14.78 | 14.48 | 14.56 | 2,378,887 | -0.14(-0.95%) |
Jan 18, 2024 | 14.65 | 14.72 | 14.21 | 14.70 | 1,242,830 | +0.12(+0.82%) |
Jan 17, 2024 | 14.27 | 14.70 | 14.06 | 14.58 | 1,313,398 | +0.22(+1.53%) |
Jan 16, 2024 | 14.50 | 14.50 | 14.11 | 14.36 | 1,839,466 | -0.13(-0.90%) |
Jan 12, 2024 | 14.94 | 14.94 | 14.31 | 14.49 | 1,369,631 | -0.22(-1.50%) |
Jan 11, 2024 | 15.00 | 15.00 | 14.60 | 14.71 | 1,547,223 | -0.38(-2.52%) |
Jan 10, 2024 | 15.42 | 15.50 | 14.82 | 15.09 | 1,860,196 | -0.20(-1.31%) |
Jan 09, 2024 | 15.04 | 15.40 | 14.78 | 15.29 | 1,864,079 | +0.18(+1.19%) |
Jan 08, 2024 | 14.69 | 15.11 | 14.41 | 15.11 | 5,636,607 | +0.54(+3.71%) |
Jan 05, 2024 | 14.58 | 14.97 | 14.44 | 14.57 | 7,579,337 | -2.54(-14.85%) |
Jan 04, 2024 | 16.76 | 17.19 | 16.69 | 17.11 | 812,382 | +0.45(+2.70%) |
Jan 03, 2024 | 16.99 | 17.15 | 16.59 | 16.66 | 918,533 | -0.45(-2.63%) |