Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.78 | 14.84 | 14.75 | 14.79 | 5,964 | +0.01(+0.10%) |
Mar 27, 2024 | 14.87 | 14.87 | 14.75 | 14.78 | 12,327 | -0.17(-1.17%) |
Mar 26, 2024 | 15.09 | 15.09 | 14.88 | 14.95 | 6,745 | -0.10(-0.66%) |
Mar 25, 2024 | 14.99 | 15.06 | 14.99 | 15.05 | 4,353 | +0.08(+0.53%) |
Mar 22, 2024 | 15.00 | 15.00 | 14.97 | 14.97 | 3,649 | +0.02(+0.13%) |
Mar 21, 2024 | 14.95 | 14.97 | 14.93 | 14.95 | 5,548 | +0.04(+0.27%) |
Mar 20, 2024 | 14.96 | 14.99 | 14.82 | 14.91 | 13,943 | -0.02(-0.13%) |
Mar 19, 2024 | 14.84 | 14.95 | 14.83 | 14.93 | 16,841 | +0.13(+0.88%) |
Mar 18, 2024 | 14.79 | 14.80 | 14.73 | 14.80 | 14,335 | +0.15(+1.02%) |
Mar 15, 2024 | 14.60 | 14.65 | 14.58 | 14.65 | 5,129 | +0.07(+0.48%) |
Mar 14, 2024 | 14.53 | 14.64 | 14.53 | 14.58 | 20,608 | +0.06(+0.41%) |
Mar 13, 2024 | 14.55 | 14.58 | 14.52 | 14.52 | 12,377 | +0.02(+0.14%) |
Mar 12, 2024 | 14.50 | 14.51 | 14.46 | 14.50 | 19,527 | +0.05(+0.34%) |
Mar 11, 2024 | 14.42 | 14.52 | 14.42 | 14.45 | 18,952 | +0.02(+0.14%) |
Mar 08, 2024 | 14.52 | 14.54 | 14.43 | 14.43 | 5,568 | -0.06(-0.41%) |
Mar 07, 2024 | 14.39 | 14.49 | 14.39 | 14.49 | 3,563 | +0.11(+0.76%) |
Mar 06, 2024 | 14.53 | 14.53 | 14.38 | 14.38 | 10,756 | -0.08(-0.55%) |
Mar 05, 2024 | 14.58 | 14.58 | 14.36 | 14.46 | 19,656 | -0.17(-1.20%) |
Mar 04, 2024 | 14.65 | 14.71 | 14.63 | 14.63 | 10,873 | -0.06(-0.44%) |
Mar 01, 2024 | 14.65 | 14.70 | 14.64 | 14.70 | 4,740 | +0.14(+0.96%) |
Feb 29, 2024 | 14.51 | 14.61 | 14.50 | 14.56 | 64,576 | +0.00(+0.00%) |
Feb 28, 2024 | 14.65 | 14.68 | 14.55 | 14.56 | 59,231 | -0.02(-0.14%) |
Feb 27, 2024 | 14.63 | 14.64 | 14.58 | 14.58 | 6,875 | -0.05(-0.34%) |
Feb 26, 2024 | 14.58 | 14.63 | 14.58 | 14.63 | 6,085 | +0.10(+0.69%) |
Feb 23, 2024 | 14.64 | 14.64 | 14.51 | 14.53 | 6,814 | -0.15(-1.02%) |
Feb 22, 2024 | 14.78 | 14.78 | 14.62 | 14.68 | 10,803 | -0.19(-1.28%) |
Feb 21, 2024 | 14.88 | 14.88 | 14.81 | 14.87 | 8,758 | -0.08(-0.54%) |
Feb 20, 2024 | 14.94 | 14.99 | 14.86 | 14.95 | 9,731 | +0.02(+0.13%) |
Feb 16, 2024 | 14.88 | 14.96 | 14.88 | 14.93 | 6,142 | +0.05(+0.37%) |
Feb 15, 2024 | 14.88 | 14.94 | 14.87 | 14.88 | 14,965 | +0.10(+0.64%) |
Feb 14, 2024 | 14.77 | 14.80 | 14.71 | 14.78 | 5,667 | +0.29(+2.00%) |
Feb 13, 2024 | 14.51 | 14.60 | 14.49 | 14.49 | 26,167 | -0.16(-1.06%) |
Feb 12, 2024 | 14.55 | 14.65 | 14.55 | 14.65 | 9,642 | +0.10(+0.65%) |
Feb 09, 2024 | 14.48 | 14.57 | 14.48 | 14.55 | 13,168 | +0.07(+0.49%) |
Feb 08, 2024 | 14.55 | 14.55 | 14.48 | 14.48 | 43,983 | -0.03(-0.21%) |
Feb 07, 2024 | 14.57 | 14.57 | 14.47 | 14.51 | 14,962 | -0.06(-0.41%) |
Feb 06, 2024 | 14.67 | 14.67 | 14.45 | 14.57 | 54,072 | -0.18(-1.22%) |
Feb 05, 2024 | 14.76 | 14.79 | 14.75 | 14.75 | 1,231 | +0.03(+0.20%) |
Feb 02, 2024 | 14.64 | 14.79 | 14.63 | 14.72 | 13,394 | -0.08(-0.54%) |
Feb 01, 2024 | 14.66 | 14.87 | 14.65 | 14.80 | 51,192 | +0.06(+0.41%) |
Jan 31, 2024 | 14.91 | 14.91 | 14.71 | 14.74 | 11,566 | -0.29(-1.93%) |
Jan 30, 2024 | 14.91 | 15.05 | 14.87 | 15.03 | 42,464 | -0.02(-0.13%) |
Jan 29, 2024 | 15.01 | 15.05 | 14.91 | 15.05 | 10,104 | +0.04(+0.27%) |
Jan 26, 2024 | 15.14 | 15.14 | 15.01 | 15.01 | 8,719 | -0.32(-2.09%) |
Jan 25, 2024 | 15.15 | 15.33 | 15.15 | 15.33 | 59,304 | +0.03(+0.20%) |
Jan 24, 2024 | 15.16 | 15.32 | 15.16 | 15.30 | 24,383 | +0.24(+1.59%) |
Jan 23, 2024 | 14.93 | 15.14 | 14.93 | 15.06 | 30,159 | +0.04(+0.27%) |
Jan 22, 2024 | 14.91 | 15.05 | 14.91 | 15.02 | 4,106 | +0.09(+0.60%) |
Jan 19, 2024 | 14.86 | 14.99 | 14.86 | 14.93 | 33,895 | +0.03(+0.20%) |
Jan 18, 2024 | 15.04 | 15.04 | 14.89 | 14.90 | 29,391 | -0.17(-1.13%) |
Jan 17, 2024 | 15.00 | 15.09 | 14.89 | 15.07 | 164,544 | +0.10(+0.67%) |
Jan 16, 2024 | 15.21 | 15.12 | 14.97 | 14.97 | 34,604 | -0.24(-1.58%) |
Jan 12, 2024 | 15.34 | 15.34 | 15.21 | 15.21 | 8,432 | -0.02(-0.13%) |
Jan 11, 2024 | 15.23 | 15.33 | 15.21 | 15.23 | 12,997 | +0.05(+0.33%) |
Jan 10, 2024 | 15.34 | 15.34 | 15.17 | 15.18 | 10,611 | -0.05(-0.33%) |
Jan 09, 2024 | 15.24 | 15.26 | 15.18 | 15.23 | 36,847 | +0.12(+0.79%) |
Jan 08, 2024 | 14.98 | 15.11 | 14.95 | 15.11 | 12,981 | +0.27(+1.82%) |
Jan 05, 2024 | 14.80 | 14.89 | 14.80 | 14.84 | 6,446 | +0.10(+0.68%) |
Jan 04, 2024 | 14.75 | 14.75 | 14.65 | 14.74 | 48,951 | -0.08(-0.54%) |
Jan 03, 2024 | 14.85 | 14.85 | 14.79 | 14.82 | 6,117 | -0.02(-0.13%) |