Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.13 | 15.87 | 15.79 | 15.81 | 2,383,893 | -0.13(-0.81%) |
Mar 27, 2024 | 16.12 | 16.37 | 15.84 | 15.94 | 1,230,186 | -0.22(-1.36%) |
Mar 26, 2024 | 17.18 | 17.18 | 16.15 | 16.16 | 979,028 | -0.79(-4.64%) |
Mar 25, 2024 | 17.12 | 17.21 | 16.60 | 16.94 | 1,890,834 | -0.04(-0.23%) |
Mar 22, 2024 | 16.83 | 17.00 | 16.82 | 16.98 | 791,067 | -0.05(-0.29%) |
Mar 21, 2024 | 17.39 | 17.41 | 16.94 | 17.03 | 2,564,622 | -0.21(-1.21%) |
Mar 20, 2024 | 17.09 | 17.47 | 16.77 | 17.24 | 3,080,908 | +0.17(+0.99%) |
Mar 19, 2024 | 17.22 | 17.29 | 16.94 | 17.07 | 2,811,635 | -0.28(-1.61%) |
Mar 18, 2024 | 17.55 | 17.59 | 17.10 | 17.35 | 2,438,388 | -0.09(-0.51%) |
Mar 15, 2024 | 17.22 | 17.71 | 17.16 | 17.44 | 9,060,159 | +0.21(+1.21%) |
Mar 14, 2024 | 16.78 | 17.36 | 16.54 | 17.23 | 3,508,453 | +0.37(+2.18%) |
Mar 13, 2024 | 16.81 | 17.64 | 16.78 | 16.86 | 2,272,951 | +0.08(+0.47%) |
Mar 12, 2024 | 16.07 | 16.94 | 16.02 | 16.78 | 2,681,070 | +0.07(+0.42%) |
Mar 11, 2024 | 16.35 | 17.09 | 16.30 | 16.71 | 2,964,773 | +0.55(+3.39%) |
Mar 08, 2024 | 16.41 | 16.54 | 15.83 | 16.17 | 1,675,063 | -0.19(-1.16%) |
Mar 07, 2024 | 16.08 | 16.69 | 15.90 | 16.35 | 2,388,276 | +0.42(+2.62%) |
Mar 06, 2024 | 16.15 | 16.27 | 15.90 | 15.94 | 1,192,218 | +0.02(+0.13%) |
Mar 05, 2024 | 15.73 | 16.48 | 15.58 | 15.92 | 3,019,088 | +0.28(+1.78%) |
Mar 04, 2024 | 15.23 | 15.78 | 15.19 | 15.64 | 2,176,848 | +0.59(+3.90%) |
Mar 01, 2024 | 15.10 | 15.48 | 14.73 | 15.05 | 1,427,179 | +0.02(+0.13%) |
Feb 29, 2024 | 15.14 | 15.18 | 14.68 | 15.03 | 3,100,120 | +0.08(+0.53%) |
Feb 28, 2024 | 15.28 | 15.30 | 14.81 | 14.95 | 1,102,171 | -0.48(-3.10%) |
Feb 27, 2024 | 15.59 | 15.78 | 15.39 | 15.43 | 969,467 | -0.06(-0.39%) |
Feb 26, 2024 | 15.32 | 15.57 | 15.17 | 15.49 | 614,914 | -0.05(-0.32%) |
Feb 23, 2024 | 15.51 | 15.71 | 15.26 | 15.54 | 1,204,193 | +0.08(+0.51%) |
Feb 22, 2024 | 15.34 | 15.63 | 15.26 | 15.46 | 678,204 | +0.17(+1.11%) |
Feb 21, 2024 | 15.20 | 15.40 | 14.80 | 15.29 | 790,383 | -0.21(-1.35%) |
Feb 20, 2024 | 15.15 | 15.50 | 15.06 | 15.50 | 624,741 | +0.32(+2.10%) |
Feb 16, 2024 | 15.28 | 15.40 | 15.11 | 15.18 | 564,704 | -0.15(-0.97%) |
Feb 15, 2024 | 15.39 | 15.69 | 15.19 | 15.33 | 791,958 | +0.08(+0.52%) |
Feb 14, 2024 | 15.09 | 15.31 | 14.99 | 15.25 | 586,458 | +0.32(+2.13%) |
Feb 13, 2024 | 15.18 | 15.20 | 14.43 | 14.93 | 1,772,600 | -0.56(-3.60%) |
Feb 12, 2024 | 15.21 | 15.62 | 15.18 | 15.49 | 609,018 | +0.32(+2.10%) |
Feb 09, 2024 | 15.18 | 15.22 | 15.01 | 15.17 | 427,738 | -0.04(-0.26%) |
Feb 08, 2024 | 14.99 | 15.24 | 14.93 | 15.21 | 297,498 | +0.08(+0.53%) |
Feb 07, 2024 | 15.29 | 15.40 | 15.05 | 15.13 | 1,300,156 | -0.21(-1.36%) |
Feb 06, 2024 | 15.29 | 15.34 | 15.10 | 15.34 | 478,022 | +0.08(+0.52%) |
Feb 05, 2024 | 14.99 | 15.31 | 14.75 | 15.26 | 931,713 | +0.00(+0.00%) |
Feb 02, 2024 | 15.48 | 15.57 | 15.00 | 15.26 | 661,033 | -0.48(-3.04%) |
Feb 01, 2024 | 15.32 | 15.85 | 15.31 | 15.74 | 2,353,851 | +0.64(+4.22%) |
Jan 31, 2024 | 15.13 | 15.35 | 14.96 | 15.10 | 1,135,237 | -0.01(-0.07%) |
Jan 30, 2024 | 15.59 | 15.59 | 14.81 | 15.11 | 1,110,061 | -0.50(-3.19%) |
Jan 29, 2024 | 15.23 | 15.79 | 14.96 | 15.61 | 4,571,644 | +0.51(+3.36%) |
Jan 26, 2024 | 14.74 | 15.25 | 14.63 | 15.10 | 768,346 | +0.31(+2.09%) |
Jan 25, 2024 | 14.61 | 14.79 | 14.44 | 14.79 | 794,865 | +0.48(+3.34%) |
Jan 24, 2024 | 14.88 | 15.05 | 14.21 | 14.31 | 1,097,372 | -0.30(-2.04%) |
Jan 23, 2024 | 14.66 | 14.89 | 14.53 | 14.61 | 986,768 | +0.05(+0.34%) |
Jan 22, 2024 | 14.63 | 14.73 | 14.48 | 14.56 | 549,249 | -0.24(-1.61%) |
Jan 19, 2024 | 14.41 | 14.84 | 14.21 | 14.80 | 1,104,134 | +0.44(+3.05%) |
Jan 18, 2024 | 14.39 | 14.39 | 14.24 | 14.36 | 629,110 | +0.13(+0.91%) |
Jan 17, 2024 | 14.33 | 14.40 | 14.08 | 14.23 | 615,320 | -0.32(-2.19%) |
Jan 16, 2024 | 14.43 | 14.61 | 14.09 | 14.55 | 821,397 | -0.12(-0.81%) |
Jan 12, 2024 | 14.83 | 15.21 | 14.66 | 14.67 | 779,924 | +0.15(+1.03%) |
Jan 11, 2024 | 14.60 | 14.84 | 14.36 | 14.52 | 959,403 | -0.13(-0.88%) |
Jan 10, 2024 | 14.60 | 14.77 | 14.37 | 14.65 | 764,856 | +0.07(+0.48%) |
Jan 09, 2024 | 14.93 | 14.99 | 14.56 | 14.58 | 1,758,171 | -0.36(-2.40%) |
Jan 08, 2024 | 14.68 | 15.01 | 14.64 | 14.94 | 1,698,277 | +0.02(+0.13%) |
Jan 05, 2024 | 14.79 | 15.11 | 14.64 | 14.92 | 2,058,364 | +0.19(+1.28%) |
Jan 04, 2024 | 14.31 | 14.92 | 14.22 | 14.73 | 915,570 | +0.36(+2.49%) |
Jan 03, 2024 | 14.44 | 14.55 | 14.20 | 14.37 | 1,033,534 | -0.26(-1.77%) |