Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 324,701 | +0.09(+0.53%) |
Mar 27, 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 250,753 | +0.49(+2.97%) |
Mar 26, 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 493,569 | -0.65(-3.79%) |
Mar 25, 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 304,693 | +0.51(+3.06%) |
Mar 22, 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 315,597 | -0.22(-1.30%) |
Mar 21, 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 287,609 | +0.27(+1.63%) |
Mar 20, 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 305,058 | +0.28(+1.72%) |
Mar 19, 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 253,261 | +0.24(+1.49%) |
Mar 18, 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 245,187 | -0.42(-2.55%) |
Mar 15, 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 1,000,789 | +0.43(+2.68%) |
Mar 14, 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 365,450 | -0.02(-0.12%) |
Mar 13, 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 276,816 | +0.04(+0.25%) |
Mar 12, 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 200,869 | -0.18(-1.11%) |
Mar 11, 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 296,919 | +0.28(+1.76%) |
Mar 08, 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 345,722 | -0.03(-0.19%) |
Mar 07, 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 474,901 | +0.39(+2.50%) |
Mar 06, 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 325,358 | +0.09(+0.58%) |
Mar 05, 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 371,915 | -0.02(-0.13%) |
Mar 04, 2024 | 15.48 | 15.73 | 15.30 | 15.51 | 409,034 | +0.05(+0.32%) |
Mar 01, 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 376,653 | +0.49(+3.27%) |
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 558,480 | +0.16(+1.08%) |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 447,831 | -0.14(-0.94%) |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 369,087 | +0.83(+5.88%) |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 342,867 | -0.18(-1.26%) |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 460,181 | +0.19(+1.35%) |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 583,676 | -0.38(-2.62%) |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 1,090,142 | -0.13(-0.89%) |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 514,120 | +0.02(+0.14%) |
Feb 16, 2024 | 14.88 | 14.97 | 14.50 | 14.60 | 435,324 | -0.27(-1.82%) |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 424,900 | +0.64(+4.50%) |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 425,433 | +0.08(+0.57%) |
Feb 13, 2024 | 14.80 | 14.88 | 14.05 | 14.15 | 534,133 | -0.80(-5.35%) |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 454,768 | +0.43(+2.96%) |
Feb 09, 2024 | 14.80 | 14.91 | 14.31 | 14.52 | 377,704 | -0.34(-2.29%) |
Feb 08, 2024 | 14.58 | 14.99 | 14.45 | 14.86 | 416,849 | +0.27(+1.85%) |
Feb 07, 2024 | 14.90 | 14.91 | 14.44 | 14.59 | 419,548 | -0.33(-2.21%) |
Feb 06, 2024 | 14.96 | 15.08 | 14.69 | 14.92 | 472,810 | +0.01(+0.07%) |
Feb 05, 2024 | 14.74 | 15.00 | 14.57 | 14.91 | 877,937 | +0.09(+0.61%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.26 | 14.82 | 834,786 | -0.20(-1.33%) |
Feb 01, 2024 | 16.71 | 16.96 | 14.77 | 15.02 | 848,585 | -0.74(-4.69%) |
Jan 31, 2024 | 16.45 | 16.53 | 15.72 | 15.76 | 617,309 | -0.59(-3.61%) |
Jan 30, 2024 | 16.05 | 16.42 | 15.59 | 16.35 | 440,953 | -0.11(-0.67%) |
Jan 29, 2024 | 16.61 | 16.95 | 16.22 | 16.46 | 323,121 | -0.35(-2.08%) |
Jan 26, 2024 | 16.70 | 16.98 | 16.52 | 16.81 | 295,036 | +0.14(+0.84%) |
Jan 25, 2024 | 16.59 | 16.70 | 16.12 | 16.67 | 499,779 | +0.42(+2.58%) |
Jan 24, 2024 | 15.69 | 16.49 | 15.48 | 16.25 | 693,155 | +0.82(+5.31%) |
Jan 23, 2024 | 15.54 | 15.87 | 15.32 | 15.43 | 1,670,456 | -0.01(-0.06%) |
Jan 22, 2024 | 15.48 | 15.52 | 14.90 | 15.44 | 630,341 | +0.03(+0.19%) |
Jan 19, 2024 | 15.76 | 15.81 | 15.33 | 15.41 | 1,095,038 | -0.31(-1.97%) |
Jan 18, 2024 | 15.31 | 15.82 | 15.24 | 15.72 | 357,569 | +0.50(+3.28%) |
Jan 17, 2024 | 15.13 | 15.43 | 14.96 | 15.22 | 490,579 | -0.20(-1.30%) |
Jan 16, 2024 | 15.64 | 16.06 | 15.40 | 15.42 | 497,923 | -0.34(-2.16%) |
Jan 12, 2024 | 16.00 | 16.23 | 15.62 | 15.76 | 521,986 | +0.16(+1.03%) |
Jan 11, 2024 | 16.10 | 16.16 | 15.24 | 15.60 | 694,896 | -0.49(-3.04%) |
Jan 10, 2024 | 16.30 | 16.30 | 15.98 | 16.09 | 319,030 | -0.31(-1.89%) |
Jan 09, 2024 | 16.89 | 16.91 | 16.17 | 16.40 | 488,576 | -0.57(-3.36%) |
Jan 08, 2024 | 16.94 | 17.11 | 16.46 | 16.97 | 479,868 | -0.51(-2.92%) |
Jan 05, 2024 | 17.12 | 17.70 | 16.99 | 17.48 | 374,365 | +0.42(+2.46%) |
Jan 04, 2024 | 17.31 | 17.65 | 16.81 | 17.06 | 598,228 | -0.39(-2.23%) |
Jan 03, 2024 | 17.45 | 17.89 | 17.05 | 17.45 | 475,892 | -0.03(-0.17%) |