Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 16.03 | 345 | +0.02(+0.12%) | |||
Mar 26, 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 1,984 | -0.04(-0.25%) |
Mar 22, 2024 | 16.05 | 71 | -0.03(-0.19%) | |||
Mar 21, 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 14,150 | +0.37(+2.36%) |
Mar 20, 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 5,730 | +0.01(+0.06%) |
Mar 19, 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 4,415 | -0.15(-0.95%) |
Mar 18, 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 2,671 | +0.36(+2.32%) |
Mar 15, 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 9,824 | -0.12(-0.74%) |
Mar 14, 2024 | 15.51 | 15.61 | 15.33 | 15.61 | 1,343 | +0.11(+0.68%) |
Mar 13, 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 16,050 | +0.24(+1.57%) |
Mar 12, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 851 | -0.81(-5.04%) |
Mar 11, 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 4,298 | +0.30(+1.90%) |
Mar 08, 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 10,457 | +0.42(+2.74%) |
Mar 05, 2024 | 15.35 | 215 | -0.14(-0.90%) | |||
Mar 04, 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 2,459 | -0.46(-2.88%) |
Mar 01, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 231 | +1.20(+8.13%) |
Feb 29, 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 2,069 | -0.15(-1.01%) |
Feb 28, 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 2,654 | -0.65(-4.18%) |
Feb 27, 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 901 | -0.02(-0.16%) |
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 1,039 | +0.12(+0.81%) |
Feb 23, 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 355 | -0.34(-2.15%) |
Feb 22, 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 1,218 | -0.01(-0.06%) |
Feb 21, 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 691 | +0.50(+3.27%) |
Feb 20, 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 2,833 | -0.39(-2.49%) |
Feb 16, 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 556 | +0.37(+2.42%) |
Feb 15, 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 1,301 | -0.50(-3.16%) |
Feb 14, 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 613 | +0.71(+4.70%) |
Feb 13, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 2,552 | -0.39(-2.52%) |
Feb 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 603 | +0.18(+1.17%) |
Feb 09, 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 644 | +0.33(+2.20%) |
Feb 08, 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 2,642 | +0.07(+0.47%) |
Feb 07, 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 3,055 | -0.96(-6.02%) |
Feb 06, 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 2,561 | -0.10(-0.59%) |
Feb 05, 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 2,753 | -0.01(-0.06%) |
Feb 02, 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 1,787 | +0.15(+0.95%) |
Jan 31, 2024 | 15.83 | 78 | -0.47(-2.88%) | |||
Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 4,057 | -0.29(-1.75%) |
Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 1,517 | +0.56(+3.49%) |
Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 802 | +0.60(+3.88%) |
Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 2,510 | +0.28(+1.85%) |
Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 9,693 | +0.28(+1.88%) |
Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 3,612 | -0.08(-0.50%) |
Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.95 | 1,882 | +0.17(+1.12%) |
Jan 19, 2024 | 15.10 | 15.12 | 14.78 | 14.78 | 3,703 | -0.20(-1.34%) |
Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 2,596 | -0.40(-2.63%) |
Jan 16, 2024 | 15.38 | 154 | -0.10(-0.61%) | |||
Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 211 | +0.13(+0.85%) |
Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 417 | -0.41(-2.60%) |
Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 10,535 | -0.64(-3.90%) |
Jan 09, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 3,623 | -0.36(-2.15%) |
Jan 08, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 3,293 | -0.42(-2.44%) |
Jan 05, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 1,768 | -0.06(-0.35%) |
Jan 04, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 2,786 | -0.20(-1.15%) |
Jan 03, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 3,096 | +0.04(+0.23%) |