Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.28 | 16.33 | 16.22 | 16.30 | 36,935 | +0.07(+0.41%) |
Mar 27, 2024 | 16.29 | 16.29 | 16.07 | 16.23 | 36,080 | -0.02(-0.12%) |
Mar 26, 2024 | 16.20 | 16.35 | 16.20 | 16.25 | 62,787 | +0.10(+0.65%) |
Mar 25, 2024 | 16.14 | 16.18 | 15.95 | 16.15 | 33,866 | -0.05(-0.30%) |
Mar 22, 2024 | 16.22 | 16.24 | 16.20 | 16.20 | 26,777 | +0.02(+0.12%) |
Mar 21, 2024 | 16.19 | 16.23 | 16.18 | 16.18 | 25,727 | -0.03(-0.18%) |
Mar 20, 2024 | 16.20 | 16.21 | 16.16 | 16.20 | 25,957 | +0.03(+0.18%) |
Mar 19, 2024 | 16.14 | 16.20 | 16.12 | 16.18 | 39,847 | +0.02(+0.13%) |
Mar 18, 2024 | 16.08 | 16.20 | 16.08 | 16.16 | 69,344 | +0.30(+1.90%) |
Mar 15, 2024 | 15.76 | 15.88 | 15.76 | 15.85 | 34,332 | +0.02(+0.12%) |
Mar 14, 2024 | 15.82 | 15.87 | 15.75 | 15.84 | 35,071 | +0.12(+0.78%) |
Mar 13, 2024 | 15.64 | 15.77 | 15.63 | 15.71 | 39,128 | +0.18(+1.16%) |
Mar 12, 2024 | 15.45 | 15.64 | 15.45 | 15.53 | 55,197 | +0.03(+0.18%) |
Mar 11, 2024 | 15.32 | 15.58 | 15.32 | 15.50 | 69,487 | +0.26(+1.67%) |
Mar 08, 2024 | 15.12 | 15.49 | 15.12 | 15.25 | 45,054 | +0.14(+0.90%) |
Mar 07, 2024 | 14.90 | 15.14 | 14.80 | 15.11 | 75,266 | +0.38(+2.61%) |
Mar 06, 2024 | 14.95 | 14.95 | 14.71 | 14.73 | 86,698 | -0.15(-0.98%) |
Mar 05, 2024 | 14.86 | 14.96 | 14.68 | 14.88 | 75,600 | -0.12(-0.81%) |
Mar 04, 2024 | 15.22 | 15.22 | 14.84 | 15.00 | 189,366 | -0.37(-2.42%) |
Mar 01, 2024 | 15.49 | 15.49 | 15.35 | 15.37 | 44,232 | -0.08(-0.54%) |
Feb 29, 2024 | 15.34 | 15.45 | 15.24 | 15.45 | 42,730 | +0.21(+1.41%) |
Feb 28, 2024 | 15.42 | 15.42 | 15.12 | 15.24 | 90,701 | -0.30(-1.92%) |
Feb 27, 2024 | 15.43 | 15.54 | 15.31 | 15.54 | 80,247 | +0.16(+1.03%) |
Feb 26, 2024 | 15.86 | 15.86 | 15.33 | 15.38 | 213,554 | -0.63(-3.95%) |
Feb 23, 2024 | 15.99 | 16.03 | 15.93 | 16.01 | 30,741 | +0.01(+0.06%) |
Feb 22, 2024 | 15.96 | 16.00 | 15.87 | 16.00 | 48,003 | +0.19(+1.18%) |
Feb 21, 2024 | 15.66 | 15.83 | 15.63 | 15.82 | 56,087 | +0.14(+0.89%) |
Feb 20, 2024 | 15.50 | 15.70 | 15.50 | 15.68 | 48,926 | +0.08(+0.54%) |
Feb 16, 2024 | 15.82 | 15.82 | 15.54 | 15.59 | 58,653 | -0.18(-1.12%) |
Feb 15, 2024 | 15.85 | 15.89 | 15.55 | 15.77 | 98,190 | -0.38(-2.36%) |
Feb 14, 2024 | 16.18 | 16.18 | 15.94 | 16.15 | 35,534 | +0.14(+0.87%) |
Feb 13, 2024 | 16.05 | 16.22 | 15.87 | 16.01 | 40,655 | -0.28(-1.71%) |
Feb 12, 2024 | 16.40 | 16.45 | 16.29 | 16.29 | 52,410 | -0.14(-0.85%) |
Feb 09, 2024 | 16.44 | 16.44 | 16.39 | 16.43 | 30,144 | +0.04(+0.23%) |
Feb 08, 2024 | 16.35 | 16.42 | 16.35 | 16.39 | 29,808 | +0.02(+0.11%) |
Feb 07, 2024 | 16.32 | 16.38 | 16.30 | 16.37 | 23,826 | +0.09(+0.57%) |
Feb 06, 2024 | 16.31 | 16.32 | 16.23 | 16.28 | 21,895 | +0.02(+0.12%) |
Feb 05, 2024 | 16.22 | 16.31 | 16.21 | 16.26 | 23,589 | +0.14(+0.85%) |
Feb 02, 2024 | 15.93 | 16.18 | 15.64 | 16.13 | 75,022 | +0.11(+0.68%) |
Feb 01, 2024 | 16.15 | 16.18 | 16.01 | 16.02 | 29,807 | +0.09(+0.57%) |
Jan 31, 2024 | 16.35 | 16.35 | 15.93 | 15.93 | 116,028 | -1.09(-6.41%) |
Jan 30, 2024 | 17.22 | 17.23 | 17.01 | 17.02 | 52,100 | -0.25(-1.47%) |
Jan 29, 2024 | 17.16 | 17.27 | 17.06 | 17.27 | 39,488 | +0.14(+0.82%) |
Jan 26, 2024 | 17.07 | 17.13 | 17.06 | 17.13 | 24,971 | +0.01(+0.08%) |
Jan 25, 2024 | 17.10 | 17.12 | 17.08 | 17.12 | 34,481 | +0.03(+0.16%) |
Jan 24, 2024 | 17.07 | 17.12 | 17.07 | 17.09 | 22,301 | +0.05(+0.27%) |
Jan 23, 2024 | 17.06 | 17.06 | 17.01 | 17.04 | 22,450 | +0.05(+0.27%) |
Jan 22, 2024 | 17.03 | 17.09 | 17.00 | 17.00 | 44,677 | +0.00(+0.00%) |
Jan 19, 2024 | 16.98 | 17.07 | 16.97 | 17.00 | 34,952 | +0.09(+0.56%) |
Jan 18, 2024 | 16.78 | 16.93 | 16.75 | 16.90 | 64,045 | +0.24(+1.45%) |
Jan 17, 2024 | 16.70 | 16.71 | 16.41 | 16.66 | 41,996 | -0.08(-0.49%) |
Jan 16, 2024 | 16.74 | 16.86 | 16.67 | 16.74 | 37,605 | -0.01(-0.05%) |
Jan 12, 2024 | 16.73 | 16.77 | 16.72 | 16.75 | 42,727 | +0.08(+0.49%) |
Jan 11, 2024 | 16.71 | 16.77 | 16.59 | 16.67 | 33,317 | +0.02(+0.11%) |
Jan 10, 2024 | 16.56 | 16.72 | 16.56 | 16.65 | 46,490 | +0.05(+0.27%) |
Jan 09, 2024 | 16.34 | 16.62 | 16.33 | 16.61 | 28,477 | +0.23(+1.39%) |
Jan 08, 2024 | 16.10 | 16.40 | 16.10 | 16.38 | 36,987 | +0.29(+1.81%) |
Jan 05, 2024 | 16.14 | 16.21 | 16.00 | 16.09 | 41,189 | +0.03(+0.17%) |
Jan 04, 2024 | 16.30 | 16.36 | 16.06 | 16.06 | 65,949 | -0.34(-2.08%) |
Jan 03, 2024 | 16.15 | 16.47 | 16.15 | 16.40 | 27,103 | +0.09(+0.55%) |