Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.86 | 17.08 | 16.86 | 16.94 | 114,699 | +0.02(+0.12%) |
Apr 29, 2024 | 16.79 | 16.98 | 16.76 | 16.92 | 144,004 | +0.12(+0.71%) |
Apr 26, 2024 | 16.59 | 16.80 | 16.54 | 16.80 | 56,723 | +0.30(+1.82%) |
Apr 25, 2024 | 16.44 | 16.59 | 16.26 | 16.50 | 49,118 | -0.11(-0.66%) |
Apr 24, 2024 | 17.06 | 17.08 | 16.49 | 16.61 | 145,483 | -0.37(-2.18%) |
Apr 23, 2024 | 16.81 | 17.24 | 16.79 | 16.98 | 149,271 | +0.15(+0.89%) |
Apr 22, 2024 | 16.37 | 16.86 | 16.30 | 16.83 | 102,690 | +0.45(+2.75%) |
Apr 19, 2024 | 16.36 | 16.57 | 16.26 | 16.38 | 103,372 | +0.03(+0.18%) |
Apr 18, 2024 | 16.46 | 16.59 | 16.26 | 16.35 | 91,032 | -0.05(-0.30%) |
Apr 17, 2024 | 16.75 | 16.90 | 16.37 | 16.40 | 95,433 | -0.30(-1.80%) |
Apr 16, 2024 | 16.38 | 16.76 | 16.20 | 16.70 | 166,222 | +0.25(+1.52%) |
Apr 15, 2024 | 16.79 | 16.89 | 16.37 | 16.45 | 158,857 | -0.38(-2.26%) |
Apr 12, 2024 | 16.93 | 16.93 | 16.65 | 16.83 | 119,341 | -0.09(-0.53%) |
Apr 11, 2024 | 16.97 | 17.04 | 16.75 | 16.92 | 71,309 | -0.01(-0.06%) |
Apr 10, 2024 | 16.75 | 17.05 | 16.30 | 16.93 | 166,371 | -0.17(-0.99%) |
Apr 09, 2024 | 17.59 | 17.78 | 16.99 | 17.10 | 93,559 | -0.51(-2.90%) |
Apr 08, 2024 | 17.50 | 17.85 | 17.43 | 17.61 | 157,856 | +0.20(+1.15%) |
Apr 05, 2024 | 17.09 | 17.64 | 16.84 | 17.41 | 122,297 | +0.32(+1.87%) |
Apr 04, 2024 | 17.45 | 17.50 | 16.98 | 17.09 | 129,111 | -0.27(-1.56%) |
Apr 03, 2024 | 16.74 | 17.46 | 16.74 | 17.36 | 198,273 | +0.57(+3.39%) |
Apr 02, 2024 | 16.86 | 17.07 | 16.73 | 16.79 | 133,245 | -0.07(-0.42%) |
Apr 01, 2024 | 16.95 | 17.22 | 16.70 | 16.86 | 178,618 | +0.06(+0.36%) |
Mar 28, 2024 | 16.26 | 17.30 | 16.24 | 16.80 | 442,793 | +0.61(+3.77%) |
Mar 27, 2024 | 16.20 | 16.27 | 15.95 | 16.19 | 121,711 | +0.15(+0.94%) |
Mar 26, 2024 | 16.20 | 16.36 | 16.00 | 16.04 | 96,492 | +0.00(+0.00%) |
Mar 25, 2024 | 16.15 | 16.23 | 15.96 | 16.04 | 173,528 | -0.11(-0.68%) |
Mar 22, 2024 | 15.62 | 16.40 | 15.52 | 16.15 | 241,690 | +0.43(+2.74%) |
Mar 21, 2024 | 16.15 | 16.20 | 14.85 | 15.72 | 379,996 | +0.03(+0.19%) |
Mar 20, 2024 | 15.00 | 15.80 | 14.75 | 15.69 | 215,905 | +0.67(+4.46%) |
Mar 19, 2024 | 15.05 | 15.38 | 14.89 | 15.02 | 120,953 | -0.07(-0.46%) |
Mar 18, 2024 | 14.83 | 15.15 | 14.73 | 15.09 | 93,097 | +0.31(+2.10%) |
Mar 15, 2024 | 14.86 | 15.21 | 14.70 | 14.78 | 152,179 | -0.08(-0.54%) |
Mar 14, 2024 | 14.49 | 15.05 | 14.41 | 14.86 | 273,758 | +0.34(+2.34%) |
Mar 13, 2024 | 14.10 | 14.58 | 14.08 | 14.52 | 179,074 | +0.40(+2.83%) |
Mar 12, 2024 | 13.99 | 14.19 | 13.88 | 14.12 | 90,825 | +0.13(+0.93%) |
Mar 11, 2024 | 14.26 | 14.26 | 13.74 | 13.99 | 132,341 | -0.36(-2.51%) |
Mar 08, 2024 | 14.64 | 14.64 | 14.16 | 14.35 | 49,057 | -0.16(-1.10%) |
Mar 07, 2024 | 14.70 | 14.81 | 14.42 | 14.51 | 80,749 | -0.18(-1.23%) |
Mar 06, 2024 | 14.65 | 14.92 | 14.56 | 14.69 | 101,718 | +0.23(+1.59%) |
Mar 05, 2024 | 14.16 | 14.54 | 14.16 | 14.46 | 90,110 | +0.22(+1.54%) |
Mar 04, 2024 | 14.75 | 15.07 | 14.21 | 14.24 | 125,591 | -0.44(-3.00%) |
Mar 01, 2024 | 14.57 | 14.91 | 14.54 | 14.68 | 122,880 | +0.16(+1.10%) |
Feb 29, 2024 | 14.57 | 14.62 | 14.35 | 14.52 | 133,875 | -0.06(-0.41%) |
Feb 28, 2024 | 14.50 | 14.75 | 14.49 | 14.58 | 103,803 | +0.00(+0.00%) |
Feb 27, 2024 | 14.97 | 15.09 | 14.57 | 14.58 | 100,181 | -0.23(-1.55%) |
Feb 26, 2024 | 14.88 | 14.93 | 14.71 | 14.81 | 86,876 | +0.03(+0.20%) |
Feb 23, 2024 | 14.49 | 14.88 | 14.43 | 14.78 | 127,000 | +0.38(+2.64%) |
Feb 22, 2024 | 14.78 | 14.81 | 14.39 | 14.40 | 195,285 | -0.32(-2.17%) |
Feb 21, 2024 | 14.76 | 14.76 | 14.51 | 14.72 | 80,135 | -0.08(-0.54%) |
Feb 20, 2024 | 14.73 | 14.88 | 14.49 | 14.80 | 150,612 | -0.10(-0.67%) |
Feb 16, 2024 | 15.09 | 15.21 | 14.85 | 14.90 | 115,972 | -0.23(-1.52%) |
Feb 15, 2024 | 15.10 | 15.40 | 15.00 | 15.13 | 98,794 | +0.06(+0.40%) |
Feb 14, 2024 | 15.19 | 15.37 | 14.86 | 15.07 | 153,923 | +0.03(+0.20%) |
Feb 13, 2024 | 15.74 | 15.74 | 14.95 | 15.04 | 316,543 | -1.26(-7.73%) |
Feb 12, 2024 | 16.42 | 16.79 | 16.19 | 16.30 | 225,213 | -0.10(-0.61%) |
Feb 09, 2024 | 16.29 | 16.45 | 16.05 | 16.40 | 93,244 | +0.08(+0.49%) |
Feb 08, 2024 | 16.85 | 17.00 | 16.25 | 16.32 | 179,310 | -0.49(-2.91%) |
Feb 07, 2024 | 17.15 | 17.24 | 16.80 | 16.81 | 184,561 | -0.40(-2.32%) |
Feb 06, 2024 | 16.71 | 17.57 | 16.60 | 17.21 | 496,371 | +0.96(+5.91%) |
Feb 05, 2024 | 16.46 | 16.46 | 15.94 | 16.25 | 142,924 | -0.21(-1.28%) |
Feb 02, 2024 | 16.12 | 16.60 | 16.02 | 16.46 | 124,855 | +0.34(+2.11%) |