Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.28 | 17.28 | 16.64 | 16.68 | 24,656 | -0.41(-2.38%) |
Mar 27, 2024 | 16.83 | 17.38 | 16.83 | 17.09 | 20,370 | +0.10(+0.56%) |
Mar 26, 2024 | 16.24 | 17.06 | 16.24 | 16.99 | 57,757 | +0.37(+2.20%) |
Mar 25, 2024 | 15.81 | 16.70 | 15.81 | 16.63 | 30,084 | +0.76(+4.79%) |
Mar 22, 2024 | 16.54 | 16.66 | 15.41 | 15.87 | 63,643 | -0.49(-3.02%) |
Mar 21, 2024 | 16.39 | 16.50 | 16.09 | 16.36 | 31,205 | -0.03(-0.18%) |
Mar 20, 2024 | 16.30 | 16.62 | 16.12 | 16.39 | 40,460 | +0.33(+2.03%) |
Mar 19, 2024 | 16.30 | 16.30 | 16.01 | 16.07 | 22,073 | -0.22(-1.34%) |
Mar 18, 2024 | 15.63 | 16.67 | 15.61 | 16.28 | 58,703 | +0.50(+3.19%) |
Mar 15, 2024 | 15.60 | 15.96 | 15.43 | 15.78 | 46,865 | +0.08(+0.50%) |
Mar 14, 2024 | 15.32 | 15.76 | 15.07 | 15.70 | 44,505 | +0.52(+3.45%) |
Mar 13, 2024 | 14.51 | 15.29 | 14.43 | 15.18 | 45,345 | +0.65(+4.49%) |
Mar 12, 2024 | 14.24 | 14.57 | 14.24 | 14.52 | 6,921 | +0.15(+1.03%) |
Mar 11, 2024 | 14.41 | 14.70 | 14.25 | 14.38 | 22,563 | -0.17(-1.16%) |
Mar 08, 2024 | 14.41 | 14.54 | 13.91 | 14.54 | 41,707 | +0.37(+2.58%) |
Mar 07, 2024 | 14.67 | 14.91 | 13.98 | 14.18 | 32,963 | -0.52(-3.56%) |
Mar 06, 2024 | 14.82 | 14.92 | 14.48 | 14.70 | 28,875 | +0.00(+0.00%) |
Mar 05, 2024 | 14.88 | 14.95 | 14.57 | 14.70 | 29,101 | -0.35(-2.30%) |
Mar 04, 2024 | 15.32 | 15.81 | 14.88 | 15.05 | 53,969 | -0.16(-1.04%) |
Mar 01, 2024 | 15.27 | 15.32 | 15.09 | 15.21 | 25,417 | +0.07(+0.46%) |
Feb 29, 2024 | 14.89 | 15.17 | 14.62 | 15.14 | 35,573 | +0.45(+3.10%) |
Feb 28, 2024 | 14.46 | 14.80 | 14.46 | 14.68 | 17,448 | +0.08(+0.58%) |
Feb 27, 2024 | 14.40 | 14.75 | 14.34 | 14.60 | 30,341 | +0.21(+1.43%) |
Feb 26, 2024 | 14.38 | 14.64 | 14.23 | 14.39 | 15,290 | +0.07(+0.48%) |
Feb 23, 2024 | 13.99 | 14.40 | 13.93 | 14.32 | 9,771 | +0.33(+2.39%) |
Feb 22, 2024 | 13.79 | 14.23 | 13.79 | 13.99 | 36,087 | +0.13(+0.92%) |
Feb 21, 2024 | 14.18 | 14.34 | 13.86 | 13.86 | 21,804 | -0.36(-2.55%) |
Feb 20, 2024 | 14.07 | 14.37 | 14.06 | 14.22 | 20,427 | +0.03(+0.21%) |
Feb 16, 2024 | 14.47 | 14.53 | 14.14 | 14.20 | 26,475 | -0.34(-2.36%) |
Feb 15, 2024 | 14.83 | 15.05 | 14.51 | 14.54 | 36,156 | -0.57(-3.77%) |
Feb 14, 2024 | 15.12 | 15.12 | 14.86 | 15.11 | 37,005 | -0.01(-0.06%) |
Feb 13, 2024 | 14.80 | 15.22 | 14.80 | 15.12 | 26,502 | +0.34(+2.33%) |
Feb 12, 2024 | 14.53 | 15.05 | 14.53 | 14.77 | 41,360 | +0.11(+0.74%) |
Feb 09, 2024 | 14.60 | 14.73 | 14.55 | 14.67 | 14,273 | +0.09(+0.61%) |
Feb 08, 2024 | 14.55 | 14.60 | 14.47 | 14.58 | 16,755 | +0.02(+0.14%) |
Feb 07, 2024 | 14.67 | 14.72 | 14.47 | 14.56 | 17,016 | -0.03(-0.20%) |
Feb 06, 2024 | 14.48 | 14.73 | 14.48 | 14.59 | 20,957 | +0.06(+0.41%) |
Feb 05, 2024 | 14.63 | 14.70 | 14.28 | 14.53 | 19,612 | +0.05(+0.34%) |
Feb 02, 2024 | 14.56 | 14.68 | 14.33 | 14.48 | 15,269 | +0.05(+0.34%) |
Feb 01, 2024 | 14.76 | 14.83 | 14.22 | 14.43 | 18,438 | -0.28(-1.93%) |
Jan 31, 2024 | 14.84 | 14.89 | 14.60 | 14.72 | 14,610 | -0.11(-0.73%) |
Jan 30, 2024 | 14.80 | 14.95 | 14.69 | 14.82 | 22,476 | +0.11(+0.77%) |
Jan 29, 2024 | 14.65 | 14.88 | 14.54 | 14.71 | 26,495 | +0.06(+0.40%) |
Jan 26, 2024 | 14.63 | 14.87 | 14.54 | 14.65 | 24,994 | +0.12(+0.80%) |
Jan 25, 2024 | 14.88 | 14.89 | 14.51 | 14.53 | 15,921 | -0.10(-0.67%) |
Jan 24, 2024 | 14.28 | 14.83 | 13.95 | 14.63 | 79,401 | +0.97(+7.07%) |
Jan 23, 2024 | 13.48 | 14.04 | 13.37 | 13.67 | 14,707 | +0.18(+1.30%) |
Jan 22, 2024 | 13.23 | 13.73 | 13.17 | 13.49 | 21,962 | -0.12(-0.86%) |
Jan 19, 2024 | 14.28 | 14.28 | 13.32 | 13.61 | 37,556 | -0.83(-5.74%) |
Jan 18, 2024 | 14.45 | 14.60 | 14.25 | 14.44 | 11,884 | -0.15(-1.00%) |
Jan 17, 2024 | 14.51 | 14.62 | 14.25 | 14.58 | 12,613 | +0.01(+0.07%) |
Jan 16, 2024 | 14.33 | 14.62 | 14.23 | 14.57 | 25,998 | -0.48(-3.18%) |
Jan 12, 2024 | 14.88 | 15.09 | 14.75 | 15.05 | 29,349 | +0.12(+0.82%) |
Jan 11, 2024 | 14.87 | 15.09 | 14.64 | 14.93 | 22,167 | +0.15(+1.02%) |
Jan 10, 2024 | 14.49 | 14.91 | 14.44 | 14.78 | 19,545 | +0.17(+1.14%) |
Jan 09, 2024 | 14.63 | 14.68 | 14.46 | 14.61 | 15,285 | -0.08(-0.53%) |
Jan 08, 2024 | 14.59 | 14.73 | 14.45 | 14.69 | 25,874 | +0.10(+0.67%) |
Jan 05, 2024 | 14.68 | 14.68 | 14.52 | 14.59 | 12,780 | -0.02(-0.13%) |
Jan 04, 2024 | 14.37 | 14.73 | 14.27 | 14.61 | 10,513 | +0.08(+0.54%) |
Jan 03, 2024 | 14.62 | 14.63 | 14.27 | 14.53 | 14,147 | +0.02(+0.13%) |