Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.05 | 15.86 | 15.86 | 15.97 | 645,602 | -0.08(-0.50%) |
Mar 27, 2024 | 15.65 | 16.09 | 15.57 | 16.05 | 1,126,754 | +0.49(+3.15%) |
Mar 26, 2024 | 15.17 | 15.62 | 15.03 | 15.56 | 868,883 | +0.54(+3.60%) |
Mar 25, 2024 | 15.19 | 15.35 | 14.96 | 15.02 | 524,844 | -0.23(-1.51%) |
Mar 22, 2024 | 15.07 | 15.36 | 15.05 | 15.25 | 1,054,976 | +0.24(+1.60%) |
Mar 21, 2024 | 14.99 | 15.05 | 14.64 | 15.01 | 1,129,399 | +0.07(+0.47%) |
Mar 20, 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 1,019,172 | +0.38(+2.61%) |
Mar 19, 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 958,878 | +0.26(+1.82%) |
Mar 18, 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 850,063 | -0.13(-0.90%) |
Mar 15, 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 962,487 | +0.09(+0.63%) |
Mar 14, 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 1,497,831 | +0.60(+4.37%) |
Mar 13, 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 806,697 | -0.19(-1.36%) |
Mar 12, 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 738,338 | +0.07(+0.51%) |
Mar 11, 2024 | 13.90 | 13.97 | 13.73 | 13.86 | 838,570 | -0.16(-1.14%) |
Mar 08, 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 748,359 | -0.12(-0.85%) |
Mar 07, 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 884,123 | +0.13(+0.93%) |
Mar 06, 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 1,160,258 | -0.03(-0.21%) |
Mar 05, 2024 | 14.65 | 14.79 | 14.02 | 14.04 | 1,953,628 | -0.53(-3.64%) |
Mar 04, 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 523,159 | -0.51(-3.38%) |
Mar 01, 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 580,051 | -0.05(-0.33%) |
Feb 29, 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 448,719 | +0.16(+1.07%) |
Feb 28, 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 638,083 | -0.64(-4.10%) |
Feb 27, 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 475,479 | +0.01(+0.06%) |
Feb 26, 2024 | 15.55 | 15.63 | 15.37 | 15.60 | 451,900 | -0.02(-0.13%) |
Feb 23, 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 559,499 | +0.30(+1.96%) |
Feb 22, 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 740,457 | +0.38(+2.54%) |
Feb 21, 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 1,231,596 | -0.40(-2.61%) |
Feb 20, 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 1,244,984 | +0.04(+0.26%) |
Feb 16, 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 372,685 | +0.14(+0.92%) |
Feb 15, 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 1,020,974 | +0.58(+3.98%) |
Feb 14, 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 456,438 | +0.05(+0.34%) |
Feb 13, 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 494,767 | -0.40(-2.68%) |
Feb 12, 2024 | 14.56 | 14.97 | 14.56 | 14.93 | 749,473 | +0.57(+3.97%) |
Feb 09, 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 409,388 | +0.00(+0.00%) |
Feb 08, 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 679,523 | -0.01(-0.07%) |
Feb 07, 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 403,176 | -0.08(-0.55%) |
Feb 06, 2024 | 14.70 | 14.71 | 14.38 | 14.45 | 408,874 | -0.29(-1.97%) |
Feb 05, 2024 | 14.86 | 14.88 | 14.65 | 14.74 | 442,769 | -0.15(-1.01%) |
Feb 02, 2024 | 14.97 | 14.99 | 14.82 | 14.89 | 294,660 | -0.26(-1.72%) |
Feb 01, 2024 | 15.21 | 15.32 | 15.01 | 15.15 | 382,723 | +0.11(+0.73%) |
Jan 31, 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 471,527 | -0.28(-1.83%) |
Jan 30, 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 612,087 | -0.08(-0.52%) |
Jan 29, 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 523,381 | +0.25(+1.65%) |
Jan 26, 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 529,591 | -0.01(-0.07%) |
Jan 25, 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 1,035,815 | +0.28(+1.88%) |
Jan 24, 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 512,133 | -0.03(-0.20%) |
Jan 23, 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 640,552 | +0.31(+2.12%) |
Jan 22, 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 574,785 | -0.07(-0.48%) |
Jan 19, 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 590,280 | +0.22(+1.52%) |
Jan 18, 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 527,769 | +0.11(+0.77%) |
Jan 17, 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 644,417 | -0.20(-1.38%) |
Jan 16, 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 745,538 | -0.63(-4.15%) |
Jan 12, 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 1,143,191 | +0.27(+1.81%) |
Jan 11, 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 1,683,747 | -0.01(-0.07%) |
Jan 10, 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 512,277 | +0.01(+0.07%) |
Jan 09, 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 1,057,473 | +0.11(+0.74%) |
Jan 08, 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 578,094 | +0.03(+0.20%) |
Jan 05, 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 651,765 | -0.10(-0.67%) |
Jan 04, 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 801,682 | +0.00(+0.00%) |
Jan 03, 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 880,814 | -0.24(-1.59%) |