Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 900,301 | -0.02(-0.12%) |
Mar 27, 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 609,077 | +0.36(+2.12%) |
Mar 26, 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 439,784 | +0.17(+1.01%) |
Mar 25, 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 739,143 | -0.09(-0.53%) |
Mar 22, 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 585,649 | -0.08(-0.47%) |
Mar 21, 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 654,851 | +0.31(+1.86%) |
Mar 20, 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 539,522 | +0.15(+0.91%) |
Mar 19, 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 576,317 | +0.30(+1.85%) |
Mar 18, 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 598,627 | +0.21(+1.31%) |
Mar 15, 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 1,544,954 | +0.37(+2.37%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 558,122 | -0.14(-0.89%) |
Mar 13, 2024 | 15.86 | 15.99 | 15.73 | 15.76 | 397,299 | -0.15(-0.94%) |
Mar 12, 2024 | 15.85 | 15.97 | 15.74 | 15.91 | 359,985 | +0.01(+0.06%) |
Mar 11, 2024 | 15.90 | 16.09 | 15.79 | 15.90 | 406,769 | -0.13(-0.81%) |
Mar 08, 2024 | 15.84 | 16.17 | 15.72 | 16.03 | 638,300 | +0.41(+2.62%) |
Mar 07, 2024 | 15.88 | 15.98 | 15.54 | 15.62 | 387,285 | -0.13(-0.83%) |
Mar 06, 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 547,681 | +0.01(+0.06%) |
Mar 05, 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 669,674 | -0.28(-1.75%) |
Mar 04, 2024 | 15.85 | 16.09 | 15.59 | 16.02 | 902,464 | +0.16(+1.01%) |
Mar 01, 2024 | 15.25 | 15.90 | 15.16 | 15.86 | 1,008,208 | +0.59(+3.86%) |
Feb 29, 2024 | 15.24 | 15.33 | 15.12 | 15.27 | 1,358,625 | +0.23(+1.53%) |
Feb 28, 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 1,363,241 | +0.03(+0.20%) |
Feb 27, 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 654,656 | +0.14(+0.94%) |
Feb 26, 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 654,432 | -0.19(-1.26%) |
Feb 23, 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 826,016 | +0.40(+2.73%) |
Feb 22, 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 2,347,904 | -0.03(-0.20%) |
Feb 21, 2024 | 13.73 | 14.82 | 12.86 | 14.69 | 2,594,446 | +0.54(+3.82%) |
Feb 20, 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 788,051 | -0.11(-0.77%) |
Feb 16, 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 573,645 | -0.26(-1.79%) |
Feb 15, 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 698,302 | +0.38(+2.69%) |
Feb 14, 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 932,999 | +0.38(+2.76%) |
Feb 13, 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 1,210,178 | -0.78(-5.36%) |
Feb 12, 2024 | 14.45 | 14.63 | 14.45 | 14.54 | 821,772 | +0.16(+1.11%) |
Feb 09, 2024 | 14.36 | 14.51 | 14.32 | 14.38 | 503,424 | +0.02(+0.14%) |
Feb 08, 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 697,045 | +0.08(+0.56%) |
Feb 07, 2024 | 14.47 | 14.48 | 14.24 | 14.28 | 895,379 | -0.14(-0.97%) |
Feb 06, 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 440,477 | +0.25(+1.76%) |
Feb 05, 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 545,938 | -0.09(-0.63%) |
Feb 02, 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 688,644 | -0.09(-0.63%) |
Feb 01, 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 950,940 | +0.27(+1.92%) |
Jan 31, 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 575,796 | -0.21(-1.47%) |
Jan 30, 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 861,649 | -0.40(-2.72%) |
Jan 29, 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 486,312 | +0.14(+0.96%) |
Jan 26, 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 456,864 | +0.10(+0.69%) |
Jan 25, 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 638,719 | +0.24(+1.69%) |
Jan 24, 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 621,282 | -0.13(-0.91%) |
Jan 23, 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 577,984 | -0.16(-1.10%) |
Jan 22, 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 605,486 | +0.45(+3.20%) |
Jan 19, 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 459,199 | +0.16(+1.15%) |
Jan 18, 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 414,582 | +0.04(+0.29%) |
Jan 17, 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 486,153 | -0.19(-1.35%) |
Jan 16, 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 587,150 | -0.02(-0.14%) |
Jan 12, 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 371,570 | -0.21(-1.47%) |
Jan 11, 2024 | 14.33 | 14.37 | 14.12 | 14.27 | 336,870 | -0.16(-1.11%) |
Jan 10, 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 330,367 | +0.16(+1.12%) |
Jan 09, 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 280,402 | -0.15(-1.04%) |
Jan 08, 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 445,876 | +0.25(+1.76%) |
Jan 05, 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 398,197 | -0.14(-0.98%) |
Jan 04, 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 471,840 | -0.15(-1.04%) |
Jan 03, 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 660,634 | -0.40(-2.69%) |