Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.17 | 17.17 | 16.54 | 16.58 | 24,815 | -0.40(-2.38%) |
Mar 27, 2024 | 16.72 | 17.27 | 16.72 | 16.98 | 20,501 | +0.09(+0.56%) |
Mar 26, 2024 | 16.14 | 16.95 | 16.14 | 16.89 | 58,129 | +0.36(+2.20%) |
Mar 25, 2024 | 15.71 | 16.59 | 15.71 | 16.52 | 30,278 | +0.76(+4.79%) |
Mar 22, 2024 | 16.43 | 16.55 | 15.32 | 15.77 | 64,053 | -0.49(-3.02%) |
Mar 21, 2024 | 16.29 | 16.40 | 15.98 | 16.26 | 31,405 | -0.03(-0.18%) |
Mar 20, 2024 | 16.20 | 16.51 | 16.01 | 16.29 | 40,720 | +0.32(+2.03%) |
Mar 19, 2024 | 16.20 | 16.20 | 15.90 | 15.96 | 22,215 | -0.22(-1.34%) |
Mar 18, 2024 | 15.53 | 16.56 | 15.51 | 16.18 | 59,080 | +0.50(+3.19%) |
Mar 15, 2024 | 15.50 | 15.86 | 15.34 | 15.68 | 47,167 | +0.08(+0.50%) |
Mar 14, 2024 | 15.22 | 15.66 | 14.97 | 15.60 | 44,791 | +0.52(+3.45%) |
Mar 13, 2024 | 14.42 | 15.19 | 14.33 | 15.08 | 45,637 | +0.65(+4.49%) |
Mar 12, 2024 | 14.15 | 14.48 | 14.15 | 14.43 | 6,966 | +0.15(+1.03%) |
Mar 11, 2024 | 14.31 | 14.61 | 14.16 | 14.28 | 22,708 | -0.17(-1.15%) |
Mar 08, 2024 | 14.31 | 14.45 | 13.82 | 14.45 | 41,975 | +0.36(+2.58%) |
Mar 07, 2024 | 14.58 | 14.81 | 13.89 | 14.09 | 33,175 | -0.52(-3.56%) |
Mar 06, 2024 | 14.73 | 14.82 | 14.39 | 14.61 | 29,060 | +0.00(+0.00%) |
Mar 05, 2024 | 14.79 | 14.85 | 14.48 | 14.61 | 29,288 | -0.34(-2.30%) |
Mar 04, 2024 | 15.22 | 15.71 | 14.79 | 14.95 | 54,316 | -0.16(-1.04%) |
Mar 01, 2024 | 15.17 | 15.22 | 14.99 | 15.11 | 25,580 | +0.07(+0.46%) |
Feb 29, 2024 | 14.80 | 15.07 | 14.53 | 15.04 | 35,801 | +0.45(+3.10%) |
Feb 28, 2024 | 14.36 | 14.71 | 14.36 | 14.59 | 17,560 | +0.08(+0.58%) |
Feb 27, 2024 | 14.31 | 14.66 | 14.25 | 14.50 | 30,536 | +0.20(+1.43%) |
Feb 26, 2024 | 14.29 | 14.54 | 14.13 | 14.30 | 15,389 | +0.07(+0.48%) |
Feb 23, 2024 | 13.90 | 14.30 | 13.84 | 14.23 | 9,834 | +0.33(+2.39%) |
Feb 22, 2024 | 13.70 | 14.14 | 13.70 | 13.90 | 36,319 | +0.13(+0.92%) |
Feb 21, 2024 | 14.09 | 14.25 | 13.77 | 13.77 | 21,945 | -0.36(-2.55%) |
Feb 20, 2024 | 13.98 | 14.28 | 13.97 | 14.13 | 20,559 | +0.03(+0.21%) |
Feb 16, 2024 | 14.38 | 14.44 | 14.05 | 14.10 | 26,645 | -0.34(-2.36%) |
Feb 15, 2024 | 14.74 | 14.95 | 14.42 | 14.45 | 36,388 | -0.57(-3.77%) |
Feb 14, 2024 | 15.02 | 15.02 | 14.76 | 15.01 | 37,243 | -0.01(-0.06%) |
Feb 13, 2024 | 14.71 | 15.12 | 14.71 | 15.02 | 26,673 | +0.34(+2.33%) |
Feb 12, 2024 | 14.44 | 14.96 | 14.44 | 14.68 | 41,626 | +0.11(+0.74%) |
Feb 09, 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14,364 | +0.09(+0.61%) |
Feb 08, 2024 | 14.46 | 14.50 | 14.38 | 14.49 | 16,863 | +0.02(+0.13%) |
Feb 07, 2024 | 14.57 | 14.62 | 14.38 | 14.47 | 17,125 | -0.03(-0.20%) |
Feb 06, 2024 | 14.39 | 14.63 | 14.39 | 14.49 | 21,092 | +0.06(+0.41%) |
Feb 05, 2024 | 14.53 | 14.61 | 14.19 | 14.44 | 19,738 | +0.05(+0.34%) |
Feb 02, 2024 | 14.47 | 14.58 | 14.24 | 14.39 | 15,367 | +0.05(+0.34%) |
Feb 01, 2024 | 14.66 | 14.74 | 14.13 | 14.34 | 18,556 | -0.28(-1.93%) |
Jan 31, 2024 | 14.75 | 14.80 | 14.51 | 14.62 | 14,704 | -0.11(-0.73%) |
Jan 30, 2024 | 14.71 | 14.86 | 14.59 | 14.73 | 22,620 | +0.11(+0.77%) |
Jan 29, 2024 | 14.56 | 14.78 | 14.45 | 14.62 | 26,666 | +0.06(+0.40%) |
Jan 26, 2024 | 14.54 | 14.77 | 14.45 | 14.56 | 25,154 | +0.12(+0.81%) |
Jan 25, 2024 | 14.78 | 14.79 | 14.41 | 14.44 | 16,023 | -0.10(-0.67%) |
Jan 24, 2024 | 14.19 | 14.73 | 13.86 | 14.54 | 79,912 | +0.96(+7.07%) |
Jan 23, 2024 | 13.39 | 13.95 | 13.28 | 13.58 | 14,802 | +0.17(+1.30%) |
Jan 22, 2024 | 13.14 | 13.65 | 13.08 | 13.40 | 22,103 | -0.12(-0.86%) |
Jan 19, 2024 | 14.19 | 14.19 | 13.23 | 13.52 | 37,797 | -0.82(-5.74%) |
Jan 18, 2024 | 14.35 | 14.51 | 14.16 | 14.34 | 11,960 | -0.15(-1.00%) |
Jan 17, 2024 | 14.41 | 14.52 | 14.16 | 14.49 | 12,694 | +0.01(+0.07%) |
Jan 16, 2024 | 14.24 | 14.53 | 14.14 | 14.48 | 26,165 | -0.47(-3.18%) |
Jan 12, 2024 | 14.78 | 14.99 | 14.65 | 14.96 | 29,538 | +0.12(+0.82%) |
Jan 11, 2024 | 14.77 | 14.99 | 14.55 | 14.83 | 22,310 | +0.15(+1.02%) |
Jan 10, 2024 | 14.39 | 14.82 | 14.34 | 14.68 | 19,671 | +0.16(+1.13%) |
Jan 09, 2024 | 14.54 | 14.58 | 14.36 | 14.52 | 15,384 | -0.08(-0.53%) |
Jan 08, 2024 | 14.50 | 14.64 | 14.36 | 14.60 | 26,041 | +0.10(+0.67%) |
Jan 05, 2024 | 14.59 | 14.59 | 14.43 | 14.50 | 12,862 | -0.02(-0.13%) |
Jan 04, 2024 | 14.28 | 14.64 | 14.18 | 14.52 | 10,581 | +0.08(+0.54%) |
Jan 03, 2024 | 14.53 | 14.54 | 14.18 | 14.44 | 14,238 | +0.02(+0.13%) |