Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.10 | 15.26 | 15.08 | 15.24 | 1,762,868 | +0.11(+0.73%) |
Mar 27, 2024 | 14.86 | 15.18 | 14.86 | 15.13 | 3,636,438 | +0.36(+2.44%) |
Mar 26, 2024 | 14.78 | 14.90 | 14.77 | 14.77 | 1,372,443 | -0.14(-0.94%) |
Mar 25, 2024 | 14.84 | 14.95 | 14.81 | 14.91 | 300,111 | +0.01(+0.08%) |
Mar 22, 2024 | 15.05 | 15.12 | 14.88 | 14.90 | 388,715 | -0.38(-2.50%) |
Mar 21, 2024 | 15.43 | 15.48 | 15.23 | 15.28 | 284,036 | -0.22(-1.42%) |
Mar 20, 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 474,749 | +0.30(+1.97%) |
Mar 19, 2024 | 15.65 | 15.73 | 15.07 | 15.20 | 512,306 | -0.79(-4.94%) |
Mar 18, 2024 | 16.09 | 16.10 | 15.92 | 15.99 | 300,803 | -0.46(-2.80%) |
Mar 15, 2024 | 16.55 | 16.64 | 16.42 | 16.45 | 195,546 | -0.23(-1.38%) |
Mar 14, 2024 | 16.91 | 16.91 | 16.61 | 16.68 | 126,151 | -0.06(-0.36%) |
Mar 13, 2024 | 16.73 | 16.82 | 16.71 | 16.74 | 144,408 | +0.09(+0.54%) |
Mar 12, 2024 | 16.37 | 16.65 | 16.35 | 16.65 | 133,670 | +0.18(+1.09%) |
Mar 11, 2024 | 16.40 | 16.48 | 16.30 | 16.47 | 346,431 | +0.02(+0.12%) |
Mar 08, 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 236,003 | +0.05(+0.30%) |
Mar 07, 2024 | 16.27 | 16.44 | 16.23 | 16.40 | 359,811 | +0.39(+2.44%) |
Mar 06, 2024 | 16.02 | 16.07 | 15.94 | 16.01 | 198,765 | +0.05(+0.31%) |
Mar 05, 2024 | 15.98 | 16.04 | 15.90 | 15.96 | 1,599,694 | -0.08(-0.49%) |
Mar 04, 2024 | 16.02 | 16.10 | 15.99 | 16.04 | 285,003 | -0.11(-0.68%) |
Mar 01, 2024 | 15.98 | 16.17 | 15.88 | 16.15 | 253,386 | +0.25(+1.57%) |
Feb 29, 2024 | 15.90 | 15.94 | 15.80 | 15.90 | 1,123,024 | +0.25(+1.60%) |
Feb 28, 2024 | 15.62 | 15.72 | 15.52 | 15.65 | 1,088,624 | +0.16(+1.03%) |
Feb 27, 2024 | 15.52 | 15.58 | 15.48 | 15.49 | 1,491,607 | +0.01(+0.06%) |
Feb 26, 2024 | 15.57 | 15.59 | 15.45 | 15.48 | 597,362 | -0.09(-0.58%) |
Feb 23, 2024 | 15.62 | 15.65 | 15.53 | 15.57 | 185,656 | +0.14(+0.91%) |
Feb 22, 2024 | 15.32 | 15.44 | 15.28 | 15.43 | 226,563 | +0.18(+1.18%) |
Feb 21, 2024 | 15.12 | 15.26 | 15.12 | 15.25 | 302,600 | -0.11(-0.72%) |
Feb 20, 2024 | 15.26 | 15.40 | 15.24 | 15.36 | 291,202 | -0.09(-0.58%) |
Feb 16, 2024 | 15.47 | 15.54 | 15.42 | 15.45 | 179,926 | -0.05(-0.32%) |
Feb 15, 2024 | 15.40 | 15.52 | 15.37 | 15.50 | 255,436 | +0.32(+2.11%) |
Feb 14, 2024 | 15.08 | 15.18 | 15.06 | 15.18 | 493,442 | +0.36(+2.43%) |
Feb 13, 2024 | 14.91 | 14.99 | 14.81 | 14.82 | 278,091 | -0.55(-3.58%) |
Feb 12, 2024 | 15.34 | 15.41 | 15.32 | 15.37 | 326,220 | +0.00(+0.00%) |
Feb 09, 2024 | 15.22 | 15.38 | 15.18 | 15.37 | 191,494 | +0.16(+1.05%) |
Feb 08, 2024 | 15.15 | 15.24 | 15.04 | 15.21 | 366,726 | +0.41(+2.77%) |
Feb 07, 2024 | 14.83 | 14.86 | 14.72 | 14.80 | 584,820 | +0.02(+0.14%) |
Feb 06, 2024 | 14.72 | 14.78 | 14.68 | 14.78 | 229,875 | -0.03(-0.20%) |
Feb 05, 2024 | 14.63 | 14.83 | 14.62 | 14.81 | 857,993 | -0.06(-0.40%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.76 | 14.87 | 233,873 | -0.16(-1.06%) |
Feb 01, 2024 | 14.91 | 15.04 | 14.80 | 15.03 | 247,973 | +0.20(+1.35%) |
Jan 31, 2024 | 14.97 | 15.06 | 14.83 | 14.83 | 467,962 | -0.25(-1.66%) |
Jan 30, 2024 | 15.10 | 15.11 | 14.98 | 15.08 | 223,084 | +0.06(+0.40%) |
Jan 29, 2024 | 14.80 | 15.02 | 14.79 | 15.02 | 290,890 | +0.12(+0.81%) |
Jan 26, 2024 | 14.76 | 14.93 | 14.76 | 14.90 | 198,300 | +0.65(+4.56%) |
Jan 25, 2024 | 13.94 | 14.30 | 13.78 | 14.25 | 1,013,382 | +0.30(+2.15%) |
Jan 24, 2024 | 14.08 | 14.09 | 13.94 | 13.95 | 260,667 | +0.19(+1.38%) |
Jan 23, 2024 | 13.72 | 13.76 | 13.64 | 13.76 | 421,208 | +0.28(+2.08%) |
Jan 22, 2024 | 13.41 | 13.53 | 13.38 | 13.48 | 1,587,092 | +0.01(+0.07%) |
Jan 19, 2024 | 13.40 | 13.50 | 13.32 | 13.47 | 1,631,279 | +0.06(+0.45%) |
Jan 18, 2024 | 13.40 | 13.48 | 13.30 | 13.41 | 482,832 | +1.22(+10.01%) |
Jan 17, 2024 | 12.02 | 12.19 | 11.96 | 12.19 | 314,519 | -0.28(-2.25%) |
Jan 16, 2024 | 12.50 | 12.56 | 12.43 | 12.47 | 363,662 | -0.41(-3.18%) |
Jan 12, 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 233,147 | -0.12(-0.92%) |
Jan 11, 2024 | 13.06 | 13.10 | 12.82 | 13.00 | 714,923 | -0.16(-1.22%) |
Jan 10, 2024 | 13.12 | 13.19 | 13.10 | 13.16 | 132,887 | -0.03(-0.23%) |
Jan 09, 2024 | 13.16 | 13.24 | 13.12 | 13.19 | 142,368 | -0.20(-1.49%) |
Jan 08, 2024 | 13.16 | 13.39 | 13.16 | 13.39 | 316,033 | +0.22(+1.67%) |
Jan 05, 2024 | 13.02 | 13.23 | 13.02 | 13.17 | 177,928 | +0.01(+0.08%) |
Jan 04, 2024 | 13.09 | 13.22 | 13.09 | 13.16 | 224,622 | +0.05(+0.38%) |
Jan 03, 2024 | 13.01 | 13.17 | 12.98 | 13.11 | 282,410 | -0.40(-2.96%) |