Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.09 | 16.20 | 16.04 | 16.12 | 43,742 | +0.05(+0.31%) |
Mar 27, 2024 | 16.15 | 16.21 | 16.04 | 16.07 | 37,251 | -0.01(-0.06%) |
Mar 26, 2024 | 15.91 | 16.46 | 15.91 | 16.08 | 70,793 | +0.19(+1.18%) |
Mar 25, 2024 | 16.05 | 16.05 | 15.89 | 15.89 | 26,587 | -0.23(-1.41%) |
Mar 22, 2024 | 16.46 | 16.46 | 16.06 | 16.12 | 43,086 | -0.27(-1.63%) |
Mar 21, 2024 | 16.23 | 16.39 | 16.20 | 16.39 | 38,311 | +0.25(+1.53%) |
Mar 20, 2024 | 16.16 | 16.21 | 16.01 | 16.14 | 36,672 | -0.03(-0.18%) |
Mar 19, 2024 | 16.07 | 16.17 | 16.00 | 16.17 | 86,162 | +0.10(+0.61%) |
Mar 18, 2024 | 15.95 | 16.13 | 15.91 | 16.07 | 36,318 | +0.20(+1.24%) |
Mar 15, 2024 | 16.16 | 16.16 | 15.85 | 15.87 | 36,995 | -0.25(-1.53%) |
Mar 14, 2024 | 16.10 | 16.25 | 16.09 | 16.12 | 58,455 | +0.02(+0.12%) |
Mar 13, 2024 | 15.97 | 16.11 | 15.96 | 16.10 | 73,847 | +0.17(+1.05%) |
Mar 12, 2024 | 15.79 | 15.94 | 15.79 | 15.93 | 23,644 | +0.17(+1.06%) |
Mar 11, 2024 | 15.70 | 15.78 | 15.70 | 15.76 | 15,819 | -0.03(-0.16%) |
Mar 08, 2024 | 15.89 | 15.94 | 15.70 | 15.79 | 28,046 | -0.01(-0.06%) |
Mar 07, 2024 | 15.96 | 15.96 | 15.76 | 15.80 | 35,797 | +0.16(+1.00%) |
Mar 06, 2024 | 15.65 | 15.69 | 15.61 | 15.64 | 13,873 | +0.14(+0.89%) |
Mar 05, 2024 | 15.65 | 15.74 | 15.48 | 15.50 | 19,396 | -0.21(-1.34%) |
Mar 04, 2024 | 15.66 | 15.72 | 15.61 | 15.71 | 65,251 | +0.01(+0.09%) |
Mar 01, 2024 | 15.53 | 15.72 | 15.53 | 15.70 | 30,640 | +0.20(+1.26%) |
Feb 29, 2024 | 15.48 | 15.56 | 15.44 | 15.50 | 31,128 | +0.04(+0.25%) |
Feb 28, 2024 | 15.34 | 15.47 | 15.33 | 15.46 | 56,147 | +0.05(+0.32%) |
Feb 27, 2024 | 15.30 | 15.45 | 15.30 | 15.42 | 41,153 | +0.02(+0.13%) |
Feb 26, 2024 | 15.50 | 15.50 | 15.39 | 15.40 | 23,557 | -0.09(-0.57%) |
Feb 23, 2024 | 15.42 | 15.55 | 15.42 | 15.48 | 44,638 | -0.04(-0.25%) |
Feb 22, 2024 | 15.48 | 15.56 | 15.41 | 15.52 | 23,543 | +0.27(+1.80%) |
Feb 21, 2024 | 15.20 | 15.27 | 15.17 | 15.25 | 30,285 | +0.08(+0.52%) |
Feb 20, 2024 | 15.33 | 15.34 | 15.15 | 15.17 | 50,115 | -0.21(-1.34%) |
Feb 16, 2024 | 15.37 | 15.45 | 15.35 | 15.38 | 16,573 | -0.05(-0.32%) |
Feb 15, 2024 | 15.36 | 15.45 | 15.36 | 15.43 | 25,184 | +0.11(+0.70%) |
Feb 14, 2024 | 15.19 | 15.37 | 15.19 | 15.32 | 18,301 | +0.20(+1.30%) |
Feb 13, 2024 | 15.37 | 15.37 | 15.02 | 15.12 | 35,745 | -0.30(-1.97%) |
Feb 12, 2024 | 15.45 | 15.54 | 15.23 | 15.43 | 61,832 | +0.00(+0.03%) |
Feb 09, 2024 | 15.28 | 15.42 | 15.27 | 15.42 | 36,459 | +0.16(+1.02%) |
Feb 08, 2024 | 15.35 | 15.35 | 15.23 | 15.27 | 26,782 | -0.05(-0.32%) |
Feb 07, 2024 | 15.25 | 15.32 | 15.13 | 15.31 | 62,193 | +0.15(+0.96%) |
Feb 06, 2024 | 14.98 | 15.17 | 14.93 | 15.17 | 62,876 | +0.22(+1.50%) |
Feb 05, 2024 | 14.89 | 14.99 | 14.79 | 14.94 | 41,510 | +0.01(+0.07%) |
Feb 02, 2024 | 14.99 | 15.04 | 14.66 | 14.93 | 56,311 | -0.04(-0.26%) |
Feb 01, 2024 | 14.93 | 15.08 | 14.90 | 14.97 | 33,778 | +0.02(+0.13%) |
Jan 31, 2024 | 15.15 | 15.15 | 14.93 | 14.95 | 29,014 | -0.15(-0.97%) |
Jan 30, 2024 | 15.01 | 15.13 | 15.01 | 15.10 | 29,246 | +0.05(+0.32%) |
Jan 29, 2024 | 15.01 | 15.05 | 14.95 | 15.05 | 49,411 | +0.08(+0.52%) |
Jan 26, 2024 | 15.10 | 15.10 | 14.92 | 14.97 | 35,255 | -0.06(-0.39%) |
Jan 25, 2024 | 14.98 | 15.06 | 14.96 | 15.03 | 137,514 | +0.10(+0.65%) |
Jan 24, 2024 | 15.02 | 15.02 | 14.87 | 14.93 | 43,982 | +0.11(+0.72%) |
Jan 23, 2024 | 14.75 | 14.86 | 14.68 | 14.83 | 32,607 | +0.12(+0.79%) |
Jan 22, 2024 | 14.80 | 14.89 | 14.71 | 14.71 | 31,101 | -0.04(-0.26%) |
Jan 19, 2024 | 14.74 | 14.81 | 14.71 | 14.75 | 41,500 | +0.08(+0.53%) |
Jan 18, 2024 | 14.76 | 14.76 | 14.61 | 14.67 | 29,062 | +0.01(+0.07%) |
Jan 17, 2024 | 14.52 | 14.69 | 14.52 | 14.66 | 72,054 | -0.03(-0.20%) |
Jan 16, 2024 | 14.77 | 14.75 | 14.61 | 14.69 | 85,129 | -0.06(-0.40%) |
Jan 12, 2024 | 14.85 | 14.85 | 14.71 | 14.75 | 43,242 | -0.05(-0.33%) |
Jan 11, 2024 | 15.08 | 15.08 | 14.67 | 14.80 | 22,366 | +0.01(+0.07%) |
Jan 10, 2024 | 14.69 | 14.81 | 14.62 | 14.79 | 51,491 | +0.14(+0.96%) |
Jan 09, 2024 | 14.53 | 14.65 | 14.53 | 14.65 | 57,263 | +0.08(+0.53%) |
Jan 08, 2024 | 14.44 | 14.62 | 14.44 | 14.57 | 59,851 | +0.15(+1.07%) |
Jan 05, 2024 | 14.43 | 14.72 | 14.39 | 14.41 | 29,995 | -0.01(-0.07%) |
Jan 04, 2024 | 14.45 | 14.58 | 14.42 | 14.42 | 42,358 | -0.05(-0.33%) |
Jan 03, 2024 | 14.65 | 14.73 | 14.47 | 14.47 | 112,070 | -0.19(-1.32%) |