Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.13 | 16.14 | 16.04 | 16.14 | 3,522 | -0.04(-0.22%) |
Mar 27, 2024 | 16.10 | 16.17 | 16.10 | 16.17 | 1,294 | +0.07(+0.43%) |
Mar 26, 2024 | 16.05 | 16.18 | 16.06 | 16.10 | 3,036 | +0.05(+0.30%) |
Mar 25, 2024 | 16.05 | 16.12 | 15.96 | 16.06 | 4,620 | -0.00(-0.02%) |
Mar 22, 2024 | 16.04 | 16.17 | 15.97 | 16.06 | 6,267 | +0.06(+0.40%) |
Mar 21, 2024 | 15.99 | 16.06 | 15.99 | 15.99 | 2,200 | +0.08(+0.51%) |
Mar 20, 2024 | 16.02 | 16.02 | 15.84 | 15.91 | 8,777 | +0.07(+0.43%) |
Mar 19, 2024 | 15.79 | 15.96 | 15.73 | 15.85 | 1,004 | +0.02(+0.12%) |
Mar 18, 2024 | 15.71 | 15.97 | 15.70 | 15.83 | 6,083 | -0.01(-0.06%) |
Mar 15, 2024 | 15.71 | 15.95 | 15.71 | 15.84 | 9,068 | +0.03(+0.19%) |
Mar 14, 2024 | 15.88 | 15.88 | 15.66 | 15.81 | 17,756 | -0.07(-0.43%) |
Mar 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 139 | -0.06(-0.40%) |
Mar 12, 2024 | 15.94 | 15.99 | 15.94 | 15.94 | 3,224 | +0.00(+0.00%) |
Mar 11, 2024 | 15.94 | 16.01 | 15.91 | 15.94 | 4,820 | -0.13(-0.80%) |
Mar 08, 2024 | 15.81 | 16.09 | 15.80 | 16.07 | 4,194 | +0.16(+1.02%) |
Mar 07, 2024 | 16.03 | 16.06 | 15.77 | 15.91 | 11,488 | +0.02(+0.16%) |
Mar 06, 2024 | 15.84 | 15.97 | 15.84 | 15.88 | 6,624 | +0.07(+0.44%) |
Mar 05, 2024 | 15.79 | 15.84 | 15.67 | 15.81 | 4,260 | +0.02(+0.12%) |
Mar 04, 2024 | 15.71 | 15.79 | 15.60 | 15.79 | 4,580 | +0.09(+0.56%) |
Mar 01, 2024 | 15.63 | 15.72 | 15.63 | 15.70 | 2,053 | +0.03(+0.22%) |
Feb 29, 2024 | 15.67 | 15.79 | 15.56 | 15.67 | 13,124 | +0.03(+0.19%) |
Feb 28, 2024 | 15.57 | 15.79 | 15.49 | 15.64 | 1,915 | +0.03(+0.22%) |
Feb 27, 2024 | 15.62 | 15.74 | 15.45 | 15.61 | 4,462 | -0.04(-0.25%) |
Feb 26, 2024 | 14.44 | 15.77 | 14.44 | 15.64 | 8,804 | -0.01(-0.04%) |
Feb 23, 2024 | 15.56 | 15.70 | 15.56 | 15.65 | 2,571 | +0.07(+0.47%) |
Feb 22, 2024 | 15.39 | 15.68 | 15.39 | 15.58 | 16,288 | +0.08(+0.54%) |
Feb 21, 2024 | 15.53 | 15.62 | 15.39 | 15.49 | 2,851 | -0.02(-0.13%) |
Feb 20, 2024 | 15.51 | 15.68 | 15.36 | 15.51 | 2,606 | +0.01(+0.06%) |
Feb 16, 2024 | 15.57 | 15.63 | 15.50 | 15.50 | 3,923 | -0.04(-0.25%) |
Feb 15, 2024 | 15.52 | 15.63 | 15.41 | 15.54 | 7,036 | +0.10(+0.67%) |
Feb 14, 2024 | 15.30 | 15.57 | 15.30 | 15.44 | 740 | +0.06(+0.41%) |
Feb 13, 2024 | 15.39 | 15.49 | 15.38 | 15.38 | 3,545 | -0.18(-1.13%) |
Feb 12, 2024 | 15.55 | 15.70 | 15.41 | 15.55 | 3,222 | +0.02(+0.13%) |
Feb 09, 2024 | 15.59 | 15.59 | 15.36 | 15.53 | 2,396 | -0.13(-0.80%) |
Feb 08, 2024 | 14.98 | 15.69 | 14.98 | 15.66 | 5,347 | +0.09(+0.58%) |
Feb 07, 2024 | 15.55 | 15.69 | 15.45 | 15.57 | 5,999 | +0.02(+0.16%) |
Feb 06, 2024 | 15.45 | 15.54 | 15.34 | 15.54 | 2,312 | +0.10(+0.63%) |
Feb 05, 2024 | 15.46 | 15.58 | 15.42 | 15.44 | 4,399 | -0.10(-0.66%) |
Feb 02, 2024 | 15.34 | 15.64 | 15.34 | 15.55 | 4,704 | -0.02(-0.16%) |
Feb 01, 2024 | 15.54 | 15.62 | 15.54 | 15.57 | 1,285 | +0.01(+0.09%) |
Jan 31, 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 341 | +0.15(+0.99%) |
Jan 30, 2024 | 15.56 | 15.66 | 15.36 | 15.40 | 10,569 | -0.11(-0.73%) |
Jan 29, 2024 | 15.35 | 15.52 | 15.35 | 15.52 | 2,181 | +0.06(+0.41%) |
Jan 26, 2024 | 15.44 | 15.58 | 15.31 | 15.45 | 5,574 | +0.05(+0.35%) |
Jan 25, 2024 | 15.27 | 15.40 | 15.26 | 15.40 | 4,031 | +0.12(+0.80%) |
Jan 24, 2024 | 15.39 | 15.56 | 15.26 | 15.28 | 17,230 | -0.07(-0.45%) |
Jan 23, 2024 | 15.55 | 15.55 | 15.19 | 15.35 | 5,483 | -0.09(-0.57%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.43 | 15.43 | 878 | +0.15(+0.99%) |
Jan 19, 2024 | 15.23 | 15.53 | 15.22 | 15.28 | 17,402 | -0.02(-0.14%) |
Jan 18, 2024 | 15.43 | 15.43 | 15.29 | 15.30 | 727 | -0.01(-0.09%) |
Jan 17, 2024 | 15.32 | 15.51 | 15.25 | 15.32 | 4,529 | -0.14(-0.91%) |
Jan 16, 2024 | 15.45 | 15.47 | 15.34 | 15.46 | 4,860 | -0.08(-0.53%) |
Jan 12, 2024 | 15.48 | 15.71 | 14.85 | 15.54 | 9,328 | +0.09(+0.55%) |
Jan 11, 2024 | 15.32 | 15.45 | 15.32 | 15.45 | 736 | +0.10(+0.63%) |
Jan 10, 2024 | 15.57 | 16.47 | 15.21 | 15.36 | 4,006 | +0.06(+0.40%) |
Jan 09, 2024 | 15.19 | 15.33 | 15.18 | 15.30 | 2,757 | -0.06(-0.36%) |
Jan 08, 2024 | 15.37 | 15.37 | 15.21 | 15.35 | 2,239 | +0.00(+0.01%) |
Jan 05, 2024 | 15.39 | 15.39 | 15.29 | 15.35 | 11,431 | -0.03(-0.22%) |
Jan 04, 2024 | 15.34 | 15.39 | 15.25 | 15.39 | 1,710 | -0.03(-0.22%) |
Jan 03, 2024 | 15.50 | 15.50 | 15.24 | 15.42 | 4,614 | -0.25(-1.61%) |