Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.37 | 15.52 | 15.12 | 15.22 | 743,869 | -0.29(-1.87%) |
Apr 29, 2024 | 15.23 | 15.56 | 15.06 | 15.51 | 401,983 | +0.31(+2.04%) |
Apr 26, 2024 | 14.88 | 15.28 | 14.84 | 15.20 | 221,095 | +0.31(+2.08%) |
Apr 25, 2024 | 14.61 | 14.93 | 14.47 | 14.89 | 265,412 | +0.27(+1.85%) |
Apr 24, 2024 | 14.55 | 14.77 | 14.47 | 14.62 | 345,238 | +0.10(+0.69%) |
Apr 23, 2024 | 14.65 | 14.82 | 14.50 | 14.52 | 213,397 | -0.02(-0.14%) |
Apr 22, 2024 | 14.32 | 14.60 | 14.20 | 14.54 | 270,783 | -0.04(-0.27%) |
Apr 19, 2024 | 14.20 | 14.59 | 14.20 | 14.58 | 372,825 | +0.35(+2.46%) |
Apr 18, 2024 | 14.28 | 14.48 | 14.20 | 14.23 | 293,453 | -0.04(-0.28%) |
Apr 17, 2024 | 14.55 | 14.55 | 14.24 | 14.27 | 221,804 | -0.21(-1.45%) |
Apr 16, 2024 | 14.57 | 14.73 | 14.46 | 14.48 | 296,480 | -0.15(-1.03%) |
Apr 15, 2024 | 15.10 | 15.27 | 14.60 | 14.63 | 327,965 | -0.33(-2.21%) |
Apr 12, 2024 | 15.18 | 15.26 | 14.86 | 14.96 | 378,721 | -0.30(-1.97%) |
Apr 11, 2024 | 15.28 | 15.32 | 15.06 | 15.26 | 321,086 | +0.05(+0.33%) |
Apr 10, 2024 | 15.15 | 15.41 | 14.95 | 15.21 | 412,767 | -0.09(-0.59%) |
Apr 09, 2024 | 15.50 | 15.50 | 15.19 | 15.30 | 280,046 | -0.18(-1.16%) |
Apr 08, 2024 | 15.16 | 15.69 | 15.02 | 15.48 | 785,777 | +0.70(+4.74%) |
Apr 05, 2024 | 14.73 | 14.94 | 14.70 | 14.78 | 306,032 | +0.11(+0.75%) |
Apr 04, 2024 | 14.96 | 15.03 | 14.66 | 14.67 | 378,794 | -0.13(-0.88%) |
Apr 03, 2024 | 14.73 | 14.95 | 14.69 | 14.80 | 349,617 | +0.05(+0.34%) |
Apr 02, 2024 | 14.56 | 14.82 | 14.11 | 14.75 | 585,125 | +0.12(+0.82%) |
Apr 01, 2024 | 16.08 | 16.17 | 14.55 | 14.63 | 786,048 | -1.31(-8.22%) |
Mar 28, 2024 | 15.20 | 15.95 | 15.95 | 15.94 | 1,137,264 | +0.76(+5.01%) |
Mar 27, 2024 | 14.86 | 15.20 | 14.86 | 15.18 | 307,396 | +0.31(+2.08%) |
Mar 26, 2024 | 15.04 | 15.20 | 14.85 | 14.87 | 652,397 | -0.15(-1.00%) |
Mar 25, 2024 | 15.10 | 15.22 | 14.90 | 15.02 | 320,271 | -0.08(-0.53%) |
Mar 22, 2024 | 15.07 | 15.14 | 14.83 | 15.10 | 278,085 | +0.06(+0.40%) |
Mar 21, 2024 | 14.90 | 15.12 | 14.86 | 15.04 | 491,027 | +0.17(+1.14%) |
Mar 20, 2024 | 14.66 | 14.88 | 14.47 | 14.87 | 298,033 | +0.17(+1.16%) |
Mar 19, 2024 | 14.50 | 14.74 | 14.32 | 14.70 | 553,458 | +0.17(+1.17%) |
Mar 18, 2024 | 14.59 | 14.62 | 14.37 | 14.53 | 687,963 | +0.01(+0.07%) |
Mar 15, 2024 | 14.50 | 14.71 | 14.49 | 14.52 | 1,835,026 | -0.07(-0.48%) |
Mar 14, 2024 | 15.03 | 15.06 | 14.44 | 14.59 | 528,294 | -0.47(-3.12%) |
Mar 13, 2024 | 15.17 | 15.33 | 14.77 | 15.06 | 533,158 | -0.11(-0.73%) |
Mar 12, 2024 | 14.80 | 15.20 | 14.65 | 15.17 | 485,351 | +0.35(+2.36%) |
Mar 11, 2024 | 14.49 | 14.97 | 14.42 | 14.82 | 431,471 | +0.30(+2.07%) |
Mar 08, 2024 | 14.93 | 14.94 | 14.30 | 14.52 | 575,217 | -0.39(-2.62%) |
Mar 07, 2024 | 15.21 | 15.32 | 14.80 | 14.91 | 511,757 | -0.22(-1.45%) |
Mar 06, 2024 | 15.26 | 15.41 | 15.08 | 15.13 | 474,769 | -0.05(-0.33%) |
Mar 05, 2024 | 15.13 | 15.31 | 15.07 | 15.18 | 526,113 | +0.05(+0.33%) |
Mar 04, 2024 | 15.24 | 15.48 | 15.04 | 15.13 | 792,103 | +0.10(+0.67%) |
Mar 01, 2024 | 15.03 | 15.17 | 14.95 | 15.03 | 422,208 | -0.01(-0.07%) |
Feb 29, 2024 | 15.00 | 15.10 | 14.85 | 15.04 | 325,414 | +0.31(+2.10%) |
Feb 28, 2024 | 15.00 | 15.17 | 14.60 | 14.73 | 470,545 | -0.30(-2.00%) |
Feb 27, 2024 | 15.27 | 15.39 | 14.95 | 15.03 | 364,552 | -0.21(-1.38%) |
Feb 26, 2024 | 15.07 | 15.36 | 14.99 | 15.24 | 518,094 | +0.13(+0.86%) |
Feb 23, 2024 | 15.01 | 15.28 | 14.95 | 15.11 | 586,364 | +0.11(+0.73%) |
Feb 22, 2024 | 14.73 | 15.11 | 14.58 | 15.00 | 756,147 | +0.50(+3.45%) |
Feb 21, 2024 | 14.75 | 14.76 | 14.23 | 14.50 | 710,356 | -0.33(-2.23%) |
Feb 20, 2024 | 14.59 | 14.93 | 14.51 | 14.83 | 702,802 | +0.17(+1.16%) |
Feb 16, 2024 | 14.96 | 15.15 | 14.64 | 14.66 | 1,068,178 | -0.20(-1.35%) |
Feb 15, 2024 | 14.66 | 14.90 | 13.23 | 14.86 | 3,027,587 | -1.15(-7.18%) |
Feb 14, 2024 | 15.99 | 16.07 | 15.83 | 16.01 | 495,133 | +0.33(+2.10%) |
Feb 13, 2024 | 15.70 | 15.79 | 15.31 | 15.68 | 672,889 | -0.26(-1.63%) |
Feb 12, 2024 | 15.91 | 16.11 | 15.72 | 15.94 | 811,513 | +0.14(+0.89%) |
Feb 09, 2024 | 16.15 | 16.37 | 15.55 | 15.80 | 891,967 | -0.40(-2.47%) |
Feb 08, 2024 | 15.78 | 16.32 | 15.23 | 16.20 | 2,903,724 | +1.50(+10.20%) |
Feb 07, 2024 | 14.61 | 14.91 | 14.47 | 14.70 | 555,935 | -0.03(-0.20%) |
Feb 06, 2024 | 15.05 | 15.21 | 14.39 | 14.73 | 1,137,077 | -0.12(-0.81%) |
Feb 05, 2024 | 14.25 | 15.06 | 14.09 | 14.85 | 2,448,561 | +0.45(+3.12%) |
Feb 02, 2024 | 14.43 | 14.54 | 14.29 | 14.40 | 404,704 | -0.05(-0.35%) |