Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 40,493 | +0.14(+0.89%) |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 20,226 | -0.09(-0.57%) |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 52,221 | -0.11(-0.69%) |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 46,059 | -0.03(-0.19%) |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 46,617 | +0.06(+0.38%) |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 181,364 | +0.06(+0.38%) |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 100,338 | -0.23(-1.43%) |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 66,961 | -0.23(-1.44%) |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 35,087 | -0.23(-1.42%) |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 230,901 | +0.15(+0.92%) |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 125,032 | +0.33(+2.06%) |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 576,082 | -0.04(-0.22%) |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.07 | 2,647,820 | -0.20(-1.20%) |
Mar 11, 2024 | 16.37 | 16.51 | 16.16 | 16.27 | 31,975 | -0.03(-0.18%) |
Mar 08, 2024 | 16.00 | 16.61 | 16.00 | 16.30 | 57,598 | +0.17(+1.05%) |
Mar 07, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 27,391 | +0.07(+0.44%) |
Mar 06, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 57,631 | -0.02(-0.13%) |
Mar 05, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 134,518 | +0.29(+1.84%) |
Mar 04, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 44,786 | +0.17(+1.09%) |
Mar 01, 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 70,639 | +0.04(+0.26%) |
Feb 29, 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 33,717 | -0.10(-0.64%) |
Feb 28, 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 44,041 | +0.16(+1.03%) |
Feb 27, 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 51,905 | -0.10(-0.66%) |
Feb 26, 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 68,247 | -0.18(-1.12%) |
Feb 23, 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 24,806 | -0.26(-1.62%) |
Feb 22, 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 197,357 | +0.04(+0.25%) |
Feb 21, 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 87,218 | -0.21(-1.29%) |
Feb 20, 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 31,299 | +0.14(+0.87%) |
Feb 16, 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 54,861 | -0.07(-0.43%) |
Feb 15, 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 32,277 | +0.02(+0.12%) |
Feb 14, 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 50,679 | -0.21(-1.28%) |
Feb 13, 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 136,345 | +0.33(+2.06%) |
Feb 12, 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 61,958 | +0.31(+1.97%) |
Feb 09, 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 61,498 | +0.09(+0.58%) |
Feb 08, 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 23,183 | -0.05(-0.32%) |
Feb 07, 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 58,311 | +0.01(+0.06%) |
Feb 06, 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 31,122 | -0.17(-1.07%) |
Feb 05, 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 49,164 | -0.23(-1.43%) |
Feb 02, 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 57,805 | +0.06(+0.37%) |
Feb 01, 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 75,193 | -0.11(-0.68%) |
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 80,677 | +0.40(+2.55%) |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 61,679 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 28,807 | +0.02(+0.13%) |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 37,749 | -0.09(-0.54%) |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 38,473 | +0.11(+0.67%) |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 67,786 | +0.19(+1.23%) |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 63,657 | -0.26(-1.65%) |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 57,091 | -0.28(-1.75%) |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 76,533 | -0.25(-1.54%) |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 31,372 | -0.33(-1.99%) |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 115,585 | +0.18(+1.10%) |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 107,211 | +0.39(+2.44%) |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 57,593 | +0.06(+0.35%) |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 69,518 | +0.09(+0.59%) |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 28,150 | -0.17(-1.06%) |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 54,398 | -0.19(-1.17%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 81,611 | -0.24(-1.46%) |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 53,268 | -0.34(-2.03%) |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 43,654 | -0.10(-0.59%) |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 39,955 | +0.19(+1.14%) |