Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.65 | 16.02 | 15.65 | 16.02 | 434,881 | +0.39(+2.53%) |
Mar 27, 2024 | 15.62 | 15.70 | 15.53 | 15.62 | 397,037 | +0.18(+1.15%) |
Mar 26, 2024 | 15.76 | 15.76 | 15.40 | 15.45 | 381,046 | -0.22(-1.39%) |
Mar 25, 2024 | 15.72 | 15.81 | 15.55 | 15.66 | 340,589 | -0.14(-0.87%) |
Mar 22, 2024 | 16.09 | 16.13 | 15.78 | 15.80 | 237,426 | -0.24(-1.48%) |
Mar 21, 2024 | 15.84 | 16.04 | 15.70 | 16.04 | 402,223 | +0.31(+1.94%) |
Mar 20, 2024 | 15.37 | 15.75 | 15.36 | 15.73 | 339,550 | +0.27(+1.72%) |
Mar 19, 2024 | 15.39 | 15.53 | 15.39 | 15.47 | 383,361 | +0.11(+0.71%) |
Mar 18, 2024 | 15.34 | 15.53 | 15.34 | 15.36 | 345,318 | -0.05(-0.32%) |
Mar 15, 2024 | 15.36 | 15.56 | 15.32 | 15.41 | 626,022 | -0.10(-0.64%) |
Mar 14, 2024 | 15.68 | 15.68 | 15.35 | 15.50 | 349,709 | -0.22(-1.38%) |
Mar 13, 2024 | 15.89 | 15.99 | 15.62 | 15.72 | 523,258 | -0.29(-1.79%) |
Mar 12, 2024 | 15.97 | 16.04 | 15.81 | 16.01 | 417,616 | +0.00(+0.00%) |
Mar 11, 2024 | 16.02 | 16.10 | 15.97 | 16.01 | 274,386 | -0.06(-0.37%) |
Mar 08, 2024 | 16.13 | 16.18 | 16.02 | 16.07 | 311,533 | +0.15(+0.93%) |
Mar 07, 2024 | 16.17 | 16.17 | 15.81 | 15.92 | 325,746 | -0.10(-0.62%) |
Mar 06, 2024 | 16.16 | 16.23 | 15.88 | 16.02 | 318,938 | +0.05(+0.31%) |
Mar 05, 2024 | 15.93 | 16.13 | 15.83 | 15.97 | 530,626 | +0.05(+0.31%) |
Mar 04, 2024 | 15.60 | 15.99 | 15.48 | 15.92 | 453,463 | +0.28(+1.77%) |
Mar 01, 2024 | 15.12 | 15.78 | 15.07 | 15.64 | 686,432 | +0.45(+2.99%) |
Feb 29, 2024 | 14.39 | 15.24 | 14.36 | 15.19 | 886,224 | +1.10(+7.84%) |
Feb 28, 2024 | 13.98 | 14.26 | 13.90 | 14.08 | 285,492 | +0.02(+0.14%) |
Feb 27, 2024 | 14.07 | 14.16 | 14.03 | 14.06 | 243,104 | +0.09(+0.63%) |
Feb 26, 2024 | 14.09 | 14.19 | 13.95 | 13.98 | 290,094 | -0.17(-1.18%) |
Feb 23, 2024 | 14.15 | 14.22 | 14.05 | 14.14 | 190,147 | -0.02(-0.14%) |
Feb 22, 2024 | 14.32 | 14.32 | 14.12 | 14.16 | 289,053 | -0.15(-1.03%) |
Feb 21, 2024 | 14.33 | 14.41 | 14.25 | 14.31 | 223,058 | -0.02(-0.14%) |
Feb 20, 2024 | 14.38 | 14.51 | 14.28 | 14.33 | 264,558 | -0.12(-0.82%) |
Feb 16, 2024 | 14.30 | 14.49 | 14.05 | 14.45 | 419,686 | +0.11(+0.76%) |
Feb 15, 2024 | 14.21 | 14.38 | 14.13 | 14.34 | 439,390 | +0.27(+1.89%) |
Feb 14, 2024 | 14.06 | 14.16 | 13.95 | 14.07 | 425,113 | +0.11(+0.81%) |
Feb 13, 2024 | 13.94 | 14.04 | 13.72 | 13.96 | 559,338 | -0.36(-2.51%) |
Feb 12, 2024 | 14.43 | 14.48 | 14.31 | 14.32 | 372,507 | -0.07(-0.47%) |
Feb 09, 2024 | 14.31 | 14.40 | 14.22 | 14.39 | 309,046 | +0.09(+0.61%) |
Feb 08, 2024 | 14.13 | 14.33 | 14.09 | 14.30 | 259,378 | +0.12(+0.82%) |
Feb 07, 2024 | 14.43 | 14.43 | 14.18 | 14.18 | 271,748 | -0.19(-1.35%) |
Feb 06, 2024 | 14.09 | 14.40 | 14.01 | 14.38 | 323,071 | +0.25(+1.79%) |
Feb 05, 2024 | 14.30 | 14.35 | 14.11 | 14.13 | 261,466 | -0.36(-2.48%) |
Feb 02, 2024 | 14.54 | 14.55 | 14.26 | 14.49 | 327,777 | -0.19(-1.32%) |
Feb 01, 2024 | 14.69 | 14.69 | 14.36 | 14.68 | 361,392 | -0.01(-0.07%) |
Jan 31, 2024 | 14.98 | 15.07 | 14.53 | 14.69 | 461,460 | -0.26(-1.76%) |
Jan 30, 2024 | 15.09 | 15.19 | 14.94 | 14.95 | 327,662 | -0.20(-1.35%) |
Jan 29, 2024 | 14.96 | 15.18 | 14.91 | 15.16 | 365,759 | +0.18(+1.17%) |
Jan 26, 2024 | 15.15 | 15.21 | 14.97 | 14.98 | 261,722 | -0.09(-0.58%) |
Jan 25, 2024 | 15.09 | 15.11 | 14.91 | 15.07 | 421,086 | +0.17(+1.11%) |
Jan 24, 2024 | 15.29 | 15.29 | 14.87 | 14.90 | 328,314 | -0.20(-1.35%) |
Jan 23, 2024 | 15.35 | 15.35 | 15.02 | 15.11 | 351,847 | -0.13(-0.83%) |
Jan 22, 2024 | 15.30 | 15.44 | 15.17 | 15.23 | 387,062 | +0.03(+0.19%) |
Jan 19, 2024 | 14.65 | 15.21 | 14.52 | 15.21 | 630,760 | +0.64(+4.41%) |
Jan 18, 2024 | 14.79 | 14.79 | 14.52 | 14.56 | 376,717 | -0.17(-1.12%) |
Jan 17, 2024 | 14.91 | 15.04 | 14.54 | 14.73 | 390,507 | -0.43(-2.82%) |
Jan 16, 2024 | 15.23 | 15.40 | 15.15 | 15.16 | 375,814 | -0.20(-1.33%) |
Jan 12, 2024 | 15.50 | 15.56 | 15.26 | 15.36 | 306,353 | +0.08(+0.51%) |
Jan 11, 2024 | 15.33 | 15.33 | 15.11 | 15.28 | 355,214 | -0.08(-0.51%) |
Jan 10, 2024 | 15.01 | 15.41 | 14.97 | 15.36 | 679,756 | +0.38(+2.53%) |
Jan 09, 2024 | 14.61 | 14.99 | 14.54 | 14.98 | 520,129 | +0.19(+1.32%) |
Jan 08, 2024 | 14.28 | 14.80 | 14.28 | 14.79 | 400,781 | +0.50(+3.47%) |
Jan 05, 2024 | 14.17 | 14.45 | 14.12 | 14.29 | 352,638 | -0.02(-0.14%) |
Jan 04, 2024 | 14.33 | 14.44 | 14.27 | 14.31 | 270,211 | -0.10(-0.67%) |
Jan 03, 2024 | 14.62 | 14.62 | 14.40 | 14.41 | 330,846 | -0.34(-2.31%) |