Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.84 | 15.06 | 14.57 | 14.57 | 12,559 | -0.33(-2.19%) |
Mar 27, 2024 | 14.83 | 14.90 | 14.83 | 14.90 | 3,339 | +0.08(+0.53%) |
Mar 26, 2024 | 14.73 | 14.95 | 14.61 | 14.82 | 19,770 | +0.02(+0.13%) |
Mar 25, 2024 | 14.70 | 14.86 | 14.63 | 14.80 | 10,891 | +0.20(+1.35%) |
Mar 22, 2024 | 15.02 | 15.24 | 14.57 | 14.60 | 8,415 | -0.41(-2.76%) |
Mar 21, 2024 | 14.78 | 15.29 | 14.78 | 15.02 | 10,785 | +0.30(+2.01%) |
Mar 20, 2024 | 14.56 | 14.80 | 14.56 | 14.72 | 8,760 | +0.16(+1.08%) |
Mar 19, 2024 | 14.56 | 14.80 | 14.56 | 14.56 | 7,254 | -0.05(-0.34%) |
Mar 18, 2024 | 14.46 | 14.65 | 14.42 | 14.61 | 10,057 | +0.19(+1.30%) |
Mar 15, 2024 | 14.56 | 14.81 | 14.42 | 14.42 | 56,316 | -0.23(-1.55%) |
Mar 14, 2024 | 14.63 | 14.71 | 14.55 | 14.65 | 8,157 | -0.08(-0.54%) |
Mar 13, 2024 | 14.87 | 15.08 | 14.66 | 14.73 | 11,032 | -0.26(-1.71%) |
Mar 12, 2024 | 14.82 | 15.11 | 14.77 | 14.99 | 17,384 | -0.16(-1.04%) |
Mar 11, 2024 | 15.16 | 15.19 | 14.77 | 15.15 | 11,274 | -0.14(-0.90%) |
Mar 08, 2024 | 15.30 | 15.32 | 15.12 | 15.28 | 7,553 | +0.02(+0.13%) |
Mar 07, 2024 | 15.27 | 15.38 | 15.12 | 15.26 | 16,196 | +0.00(+0.00%) |
Mar 06, 2024 | 15.15 | 15.29 | 15.14 | 15.26 | 11,289 | +0.12(+0.78%) |
Mar 05, 2024 | 15.22 | 15.41 | 15.14 | 15.15 | 7,276 | -0.16(-1.03%) |
Mar 04, 2024 | 15.46 | 15.48 | 15.19 | 15.30 | 19,295 | -0.17(-1.08%) |
Mar 01, 2024 | 15.39 | 15.62 | 15.29 | 15.47 | 19,613 | +0.17(+1.10%) |
Feb 29, 2024 | 15.35 | 15.72 | 15.19 | 15.30 | 21,815 | +0.00(+0.00%) |
Feb 28, 2024 | 15.67 | 15.72 | 15.27 | 15.30 | 13,427 | -0.37(-2.33%) |
Feb 27, 2024 | 15.43 | 15.76 | 15.27 | 15.67 | 12,886 | +0.22(+1.41%) |
Feb 26, 2024 | 15.61 | 15.65 | 15.30 | 15.45 | 4,166 | -0.15(-0.95%) |
Feb 23, 2024 | 15.41 | 15.63 | 15.22 | 15.60 | 7,244 | +0.49(+3.27%) |
Feb 22, 2024 | 15.21 | 15.64 | 14.95 | 15.11 | 77,117 | -0.06(-0.39%) |
Feb 21, 2024 | 15.21 | 15.25 | 15.17 | 15.17 | 17,858 | +0.00(+0.00%) |
Feb 20, 2024 | 15.01 | 15.29 | 15.01 | 15.17 | 52,837 | +0.08(+0.52%) |
Feb 16, 2024 | 15.11 | 15.11 | 14.92 | 15.09 | 7,859 | -0.19(-1.23%) |
Feb 15, 2024 | 15.14 | 15.40 | 14.99 | 15.27 | 8,806 | +0.08(+0.52%) |
Feb 14, 2024 | 14.96 | 15.28 | 14.88 | 15.19 | 10,182 | +0.33(+2.23%) |
Feb 13, 2024 | 15.11 | 15.39 | 14.82 | 14.86 | 13,039 | -0.43(-2.81%) |
Feb 12, 2024 | 14.71 | 15.45 | 14.71 | 15.29 | 23,319 | +0.48(+3.23%) |
Feb 09, 2024 | 14.97 | 15.25 | 14.81 | 14.81 | 14,385 | -0.21(-1.43%) |
Feb 08, 2024 | 14.93 | 15.22 | 14.93 | 15.03 | 15,614 | +0.08(+0.52%) |
Feb 07, 2024 | 15.13 | 15.27 | 14.95 | 14.95 | 7,955 | -0.18(-1.16%) |
Feb 06, 2024 | 15.13 | 15.27 | 15.13 | 15.13 | 23,703 | +0.00(+0.00%) |
Feb 05, 2024 | 15.14 | 15.51 | 15.13 | 15.13 | 6,352 | -0.24(-1.59%) |
Feb 02, 2024 | 15.30 | 15.37 | 15.20 | 15.37 | 16,153 | -0.14(-0.88%) |
Feb 01, 2024 | 15.22 | 15.61 | 15.19 | 15.51 | 13,494 | +0.38(+2.52%) |
Jan 31, 2024 | 15.60 | 15.60 | 15.04 | 15.13 | 14,070 | -0.50(-3.19%) |
Jan 30, 2024 | 15.76 | 15.76 | 15.23 | 15.62 | 14,190 | -0.14(-0.87%) |
Jan 29, 2024 | 15.76 | 16.09 | 15.59 | 15.76 | 23,492 | -0.04(-0.25%) |
Jan 26, 2024 | 15.56 | 16.07 | 15.56 | 15.80 | 8,419 | -0.24(-1.52%) |
Jan 25, 2024 | 14.91 | 16.10 | 14.91 | 16.04 | 26,150 | +1.11(+7.45%) |
Jan 24, 2024 | 15.03 | 15.48 | 14.85 | 14.93 | 13,023 | -0.42(-2.73%) |
Jan 23, 2024 | 15.59 | 15.59 | 15.32 | 15.35 | 16,665 | -0.24(-1.56%) |
Jan 22, 2024 | 15.30 | 15.75 | 15.18 | 15.59 | 16,559 | +0.20(+1.33%) |
Jan 19, 2024 | 15.02 | 15.40 | 14.81 | 15.39 | 14,426 | +0.45(+3.01%) |
Jan 18, 2024 | 15.18 | 15.76 | 14.89 | 14.94 | 9,566 | -0.29(-1.92%) |
Jan 17, 2024 | 15.29 | 15.59 | 15.12 | 15.23 | 10,338 | -0.10(-0.64%) |
Jan 16, 2024 | 15.57 | 15.70 | 14.92 | 15.33 | 40,380 | -0.26(-1.69%) |
Jan 12, 2024 | 14.75 | 15.61 | 14.70 | 15.59 | 54,386 | +0.81(+5.48%) |
Jan 11, 2024 | 14.50 | 14.87 | 14.28 | 14.78 | 30,299 | +0.28(+1.95%) |
Jan 10, 2024 | 14.64 | 15.07 | 14.39 | 14.50 | 44,691 | -0.26(-1.78%) |
Jan 09, 2024 | 14.78 | 14.91 | 14.45 | 14.77 | 30,041 | -0.13(-0.85%) |
Jan 08, 2024 | 15.18 | 15.22 | 14.75 | 14.89 | 12,921 | -0.08(-0.52%) |
Jan 05, 2024 | 15.02 | 15.34 | 14.81 | 14.97 | 15,547 | -0.06(-0.39%) |
Jan 04, 2024 | 15.22 | 15.62 | 14.86 | 15.03 | 19,199 | -0.20(-1.28%) |
Jan 03, 2024 | 16.10 | 16.13 | 15.22 | 15.22 | 18,743 | -0.86(-5.34%) |