Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.23 | 15.72 | 15.20 | 15.63 | 476,232 | +0.46(+3.03%) |
Mar 27, 2024 | 14.97 | 15.31 | 14.85 | 15.17 | 393,597 | +0.28(+1.88%) |
Mar 26, 2024 | 15.24 | 15.24 | 14.82 | 14.89 | 348,600 | -0.27(-1.78%) |
Mar 25, 2024 | 15.15 | 15.36 | 15.15 | 15.16 | 218,842 | +0.00(+0.00%) |
Mar 22, 2024 | 15.19 | 15.27 | 15.08 | 15.16 | 193,832 | +0.01(+0.07%) |
Mar 21, 2024 | 15.19 | 15.26 | 15.07 | 15.15 | 255,916 | +0.01(+0.07%) |
Mar 20, 2024 | 14.61 | 15.23 | 14.61 | 15.14 | 316,098 | +0.41(+2.78%) |
Mar 19, 2024 | 14.57 | 14.82 | 14.56 | 14.73 | 378,900 | +0.14(+0.96%) |
Mar 18, 2024 | 14.94 | 14.94 | 14.53 | 14.59 | 459,431 | -0.45(-2.99%) |
Mar 15, 2024 | 14.95 | 15.28 | 14.93 | 15.04 | 820,105 | +0.06(+0.40%) |
Mar 14, 2024 | 15.17 | 15.24 | 14.86 | 14.98 | 309,917 | -0.21(-1.38%) |
Mar 13, 2024 | 15.15 | 15.39 | 14.88 | 15.19 | 476,791 | +0.07(+0.46%) |
Mar 12, 2024 | 15.35 | 15.40 | 15.09 | 15.12 | 453,022 | -0.32(-2.07%) |
Mar 11, 2024 | 15.31 | 15.52 | 15.20 | 15.44 | 277,449 | +0.06(+0.39%) |
Mar 08, 2024 | 15.04 | 15.58 | 14.62 | 15.38 | 664,141 | +0.38(+2.53%) |
Mar 07, 2024 | 15.20 | 15.41 | 14.96 | 15.00 | 322,424 | -0.12(-0.79%) |
Mar 06, 2024 | 15.11 | 15.24 | 14.83 | 15.12 | 350,894 | +0.12(+0.80%) |
Mar 05, 2024 | 15.07 | 15.39 | 14.92 | 15.00 | 564,049 | -0.13(-0.86%) |
Mar 04, 2024 | 16.08 | 16.29 | 14.88 | 15.13 | 814,342 | -1.06(-6.55%) |
Mar 01, 2024 | 16.37 | 16.38 | 16.06 | 16.19 | 522,424 | -0.17(-1.04%) |
Feb 29, 2024 | 16.57 | 16.94 | 16.07 | 16.36 | 625,225 | -0.58(-3.42%) |
Feb 28, 2024 | 17.40 | 17.80 | 16.09 | 16.94 | 725,150 | +0.40(+2.42%) |
Feb 27, 2024 | 16.69 | 16.74 | 16.46 | 16.54 | 299,892 | -0.13(-0.78%) |
Feb 26, 2024 | 16.63 | 16.96 | 16.46 | 16.67 | 512,074 | +0.05(+0.30%) |
Feb 23, 2024 | 16.07 | 16.62 | 16.07 | 16.62 | 319,115 | +0.56(+3.49%) |
Feb 22, 2024 | 16.17 | 16.30 | 15.82 | 16.06 | 435,842 | -0.19(-1.17%) |
Feb 21, 2024 | 16.12 | 16.34 | 16.09 | 16.25 | 284,504 | +0.13(+0.81%) |
Feb 20, 2024 | 15.57 | 16.15 | 15.50 | 16.12 | 524,433 | +0.47(+3.00%) |
Feb 16, 2024 | 16.29 | 16.38 | 15.60 | 15.65 | 713,846 | -0.70(-4.28%) |
Feb 15, 2024 | 15.90 | 16.44 | 15.90 | 16.35 | 653,784 | +0.52(+3.28%) |
Feb 14, 2024 | 15.69 | 15.93 | 15.69 | 15.83 | 374,672 | +0.23(+1.47%) |
Feb 13, 2024 | 15.56 | 15.95 | 15.48 | 15.60 | 315,844 | -0.19(-1.20%) |
Feb 12, 2024 | 15.73 | 15.93 | 15.73 | 15.79 | 270,434 | +0.05(+0.32%) |
Feb 09, 2024 | 15.58 | 15.81 | 15.46 | 15.74 | 304,959 | +0.16(+1.03%) |
Feb 08, 2024 | 15.57 | 15.69 | 15.42 | 15.58 | 229,765 | +0.03(+0.19%) |
Feb 07, 2024 | 15.72 | 15.84 | 15.49 | 15.55 | 223,445 | -0.21(-1.33%) |
Feb 06, 2024 | 15.80 | 16.05 | 15.67 | 15.76 | 243,935 | -0.05(-0.32%) |
Feb 05, 2024 | 15.99 | 16.05 | 15.62 | 15.81 | 305,674 | -0.37(-2.29%) |
Feb 02, 2024 | 16.24 | 16.37 | 16.07 | 16.18 | 285,994 | -0.09(-0.55%) |
Feb 01, 2024 | 16.23 | 16.31 | 15.95 | 16.27 | 311,893 | +0.02(+0.12%) |
Jan 31, 2024 | 16.34 | 16.53 | 16.10 | 16.25 | 488,076 | -0.15(-0.91%) |
Jan 30, 2024 | 16.49 | 16.54 | 16.33 | 16.40 | 231,948 | -0.22(-1.32%) |
Jan 29, 2024 | 16.30 | 16.70 | 16.22 | 16.62 | 342,165 | +0.28(+1.71%) |
Jan 26, 2024 | 16.33 | 16.45 | 16.26 | 16.34 | 192,200 | +0.01(+0.06%) |
Jan 25, 2024 | 16.36 | 16.40 | 16.07 | 16.33 | 259,702 | +0.10(+0.62%) |
Jan 24, 2024 | 16.29 | 16.47 | 16.16 | 16.23 | 202,749 | +0.09(+0.56%) |
Jan 23, 2024 | 16.44 | 16.57 | 16.09 | 16.14 | 297,643 | -0.13(-0.80%) |
Jan 22, 2024 | 15.86 | 16.28 | 15.76 | 16.27 | 455,270 | +0.47(+2.97%) |
Jan 19, 2024 | 15.99 | 15.99 | 15.66 | 15.80 | 261,445 | -0.15(-0.94%) |
Jan 18, 2024 | 15.53 | 15.99 | 15.41 | 15.95 | 322,020 | +0.52(+3.37%) |
Jan 17, 2024 | 15.39 | 15.62 | 15.38 | 15.43 | 239,411 | -0.14(-0.90%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.51 | 15.57 | 240,127 | -0.12(-0.76%) |
Jan 12, 2024 | 15.99 | 16.10 | 15.67 | 15.69 | 219,212 | -0.12(-0.76%) |
Jan 11, 2024 | 15.98 | 16.05 | 15.57 | 15.81 | 274,824 | -0.15(-0.94%) |
Jan 10, 2024 | 15.61 | 15.97 | 15.61 | 15.96 | 247,479 | +0.33(+2.11%) |
Jan 09, 2024 | 15.96 | 15.96 | 15.61 | 15.63 | 268,483 | -0.47(-2.92%) |
Jan 08, 2024 | 16.17 | 16.21 | 16.00 | 16.10 | 269,433 | -0.09(-0.56%) |
Jan 05, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 255,618 | +0.08(+0.50%) |
Jan 04, 2024 | 16.10 | 16.29 | 16.05 | 16.11 | 370,106 | +0.03(+0.19%) |
Jan 03, 2024 | 16.12 | 16.50 | 15.99 | 16.08 | 540,533 | -0.02(-0.12%) |