Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.11 | 17.69 | 17.63 | 17.97 | 59,730 | -0.16(-0.88%) |
Mar 27, 2024 | 18.22 | 18.39 | 17.92 | 18.13 | 48,082 | +0.03(+0.16%) |
Mar 26, 2024 | 16.98 | 19.26 | 16.98 | 18.10 | 369,922 | +1.20(+7.13%) |
Mar 25, 2024 | 16.91 | 16.98 | 16.70 | 16.89 | 32,040 | -0.10(-0.59%) |
Mar 22, 2024 | 17.35 | 17.42 | 16.95 | 16.99 | 27,536 | -0.33(-1.90%) |
Mar 21, 2024 | 17.10 | 17.48 | 16.98 | 17.32 | 50,415 | +0.20(+1.16%) |
Mar 20, 2024 | 16.56 | 17.28 | 16.55 | 17.12 | 51,500 | +0.42(+2.50%) |
Mar 19, 2024 | 16.81 | 17.00 | 16.53 | 16.70 | 73,784 | -0.25(-1.47%) |
Mar 18, 2024 | 17.77 | 17.82 | 16.88 | 16.95 | 126,664 | -0.85(-4.75%) |
Mar 15, 2024 | 17.50 | 17.92 | 17.50 | 17.80 | 81,766 | +0.23(+1.30%) |
Mar 14, 2024 | 17.93 | 18.03 | 17.43 | 17.57 | 52,531 | -0.32(-1.78%) |
Mar 13, 2024 | 17.88 | 17.95 | 17.54 | 17.89 | 58,356 | -0.05(-0.28%) |
Mar 12, 2024 | 17.52 | 17.99 | 17.49 | 17.94 | 75,652 | +0.38(+2.15%) |
Mar 11, 2024 | 17.06 | 17.58 | 16.86 | 17.56 | 88,356 | +0.58(+3.40%) |
Mar 08, 2024 | 16.48 | 16.98 | 16.47 | 16.98 | 71,954 | +0.51(+3.08%) |
Mar 07, 2024 | 16.14 | 16.63 | 16.08 | 16.47 | 53,962 | +0.49(+3.05%) |
Mar 06, 2024 | 16.24 | 16.24 | 15.97 | 15.99 | 31,956 | -0.09(-0.56%) |
Mar 05, 2024 | 16.17 | 16.39 | 16.08 | 16.08 | 32,649 | -0.10(-0.62%) |
Mar 04, 2024 | 16.43 | 16.72 | 16.15 | 16.17 | 69,877 | -0.24(-1.46%) |
Mar 01, 2024 | 16.52 | 16.52 | 15.95 | 16.41 | 61,119 | +0.02(+0.12%) |
Feb 29, 2024 | 16.03 | 16.65 | 15.97 | 16.39 | 79,828 | +0.66(+4.21%) |
Feb 28, 2024 | 15.53 | 15.98 | 14.92 | 15.73 | 134,901 | +0.13(+0.82%) |
Feb 27, 2024 | 15.83 | 16.06 | 15.57 | 15.60 | 40,961 | +0.00(+0.00%) |
Feb 26, 2024 | 15.04 | 15.69 | 15.04 | 15.60 | 65,088 | +0.46(+3.00%) |
Feb 23, 2024 | 14.64 | 15.23 | 14.62 | 15.15 | 51,801 | +0.47(+3.24%) |
Feb 22, 2024 | 14.78 | 14.84 | 14.54 | 14.67 | 32,794 | -0.18(-1.20%) |
Feb 21, 2024 | 14.82 | 14.88 | 14.65 | 14.85 | 65,135 | +0.03(+0.20%) |
Feb 20, 2024 | 14.72 | 15.15 | 14.65 | 14.82 | 99,871 | +0.12(+0.81%) |
Feb 16, 2024 | 14.85 | 15.15 | 14.61 | 14.70 | 59,515 | -0.35(-2.30%) |
Feb 15, 2024 | 15.17 | 15.27 | 14.92 | 15.05 | 62,545 | -0.10(-0.65%) |
Feb 14, 2024 | 14.96 | 15.25 | 14.86 | 15.15 | 50,158 | +0.23(+1.53%) |
Feb 13, 2024 | 15.08 | 15.23 | 14.62 | 14.92 | 113,900 | -0.51(-3.33%) |
Feb 12, 2024 | 16.97 | 16.97 | 15.42 | 15.43 | 149,660 | -1.53(-9.04%) |
Feb 09, 2024 | 15.50 | 17.56 | 15.50 | 16.97 | 208,435 | +2.32(+15.80%) |
Feb 08, 2024 | 14.41 | 14.83 | 14.41 | 14.65 | 52,542 | +0.32(+2.21%) |
Feb 07, 2024 | 14.40 | 14.47 | 14.16 | 14.34 | 50,273 | -0.11(-0.75%) |
Feb 06, 2024 | 14.54 | 14.70 | 14.34 | 14.44 | 60,844 | -0.06(-0.41%) |
Feb 05, 2024 | 14.86 | 15.16 | 14.48 | 14.50 | 82,642 | -0.41(-2.72%) |
Feb 02, 2024 | 14.71 | 15.22 | 14.71 | 14.91 | 51,095 | +0.14(+0.94%) |
Feb 01, 2024 | 14.92 | 15.03 | 14.71 | 14.77 | 72,058 | -0.02(-0.13%) |
Jan 31, 2024 | 15.39 | 15.39 | 14.77 | 14.79 | 59,642 | -0.53(-3.49%) |
Jan 30, 2024 | 15.50 | 15.50 | 15.29 | 15.33 | 37,572 | -0.15(-0.96%) |
Jan 29, 2024 | 15.31 | 15.60 | 15.20 | 15.47 | 88,068 | +0.25(+1.62%) |
Jan 26, 2024 | 15.71 | 15.72 | 15.18 | 15.23 | 33,374 | -0.40(-2.53%) |
Jan 25, 2024 | 15.67 | 15.67 | 15.36 | 15.62 | 40,808 | +0.22(+1.41%) |
Jan 24, 2024 | 15.89 | 15.89 | 15.37 | 15.40 | 42,773 | -0.29(-1.83%) |
Jan 23, 2024 | 16.24 | 16.31 | 15.64 | 15.69 | 42,888 | -0.39(-2.40%) |
Jan 22, 2024 | 15.15 | 16.11 | 15.15 | 16.08 | 71,717 | +0.98(+6.49%) |
Jan 19, 2024 | 15.09 | 15.28 | 14.89 | 15.10 | 41,651 | +0.04(+0.26%) |
Jan 18, 2024 | 15.11 | 15.14 | 14.82 | 15.06 | 33,965 | -0.09(-0.59%) |
Jan 17, 2024 | 15.14 | 15.30 | 15.01 | 15.15 | 41,473 | -0.19(-1.23%) |
Jan 16, 2024 | 15.43 | 15.70 | 15.28 | 15.34 | 34,610 | -0.10(-0.64%) |
Jan 12, 2024 | 15.47 | 15.47 | 15.19 | 15.43 | 33,515 | +0.12(+0.78%) |
Jan 11, 2024 | 15.46 | 15.46 | 15.15 | 15.32 | 22,022 | -0.09(-0.58%) |
Jan 10, 2024 | 15.44 | 15.73 | 15.14 | 15.40 | 45,955 | -0.13(-0.83%) |
Jan 09, 2024 | 15.82 | 15.82 | 15.50 | 15.53 | 23,635 | -0.29(-1.81%) |
Jan 08, 2024 | 15.64 | 15.86 | 15.35 | 15.82 | 41,064 | +0.13(+0.82%) |
Jan 05, 2024 | 15.68 | 16.06 | 15.61 | 15.69 | 44,256 | -0.06(-0.38%) |
Jan 04, 2024 | 16.14 | 16.15 | 15.62 | 15.75 | 44,342 | -0.24(-1.48%) |
Jan 03, 2024 | 16.17 | 16.42 | 15.96 | 15.99 | 38,359 | -0.18(-1.10%) |