Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.10 | 15.10 | 14.90 | 14.92 | 14,064 | -0.18(-1.18%) |
Apr 29, 2024 | 14.95 | 15.11 | 14.95 | 15.10 | 27,060 | +0.05(+0.36%) |
Apr 26, 2024 | 15.07 | 15.26 | 15.03 | 15.04 | 7,736 | -0.01(-0.10%) |
Apr 25, 2024 | 14.97 | 15.06 | 14.97 | 15.06 | 5,321 | +0.01(+0.07%) |
Apr 24, 2024 | 15.07 | 15.07 | 14.97 | 15.05 | 12,805 | +0.01(+0.07%) |
Apr 23, 2024 | 15.01 | 15.07 | 14.98 | 15.04 | 12,906 | +0.04(+0.24%) |
Apr 22, 2024 | 14.86 | 15.03 | 14.86 | 15.00 | 6,918 | +0.10(+0.66%) |
Apr 19, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 7,009 | +0.24(+1.61%) |
Apr 18, 2024 | 14.67 | 14.72 | 14.59 | 14.67 | 9,534 | +0.03(+0.20%) |
Apr 17, 2024 | 14.54 | 14.67 | 14.54 | 14.64 | 5,872 | +0.10(+0.70%) |
Apr 16, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 21,848 | -0.15(-1.03%) |
Apr 15, 2024 | 14.80 | 15.01 | 14.63 | 14.69 | 12,695 | -0.16(-1.06%) |
Apr 12, 2024 | 15.03 | 15.03 | 14.84 | 14.85 | 4,976 | -0.21(-1.38%) |
Apr 11, 2024 | 15.08 | 15.10 | 15.03 | 15.05 | 5,057 | -0.11(-0.72%) |
Apr 10, 2024 | 15.17 | 15.56 | 15.08 | 15.16 | 6,033 | -0.15(-0.97%) |
Apr 09, 2024 | 15.49 | 15.49 | 15.29 | 15.31 | 5,332 | -0.07(-0.45%) |
Apr 08, 2024 | 15.38 | 15.42 | 15.32 | 15.38 | 5,041 | +0.00(+0.00%) |
Apr 05, 2024 | 15.42 | 15.44 | 15.31 | 15.38 | 7,589 | -0.09(-0.57%) |
Apr 04, 2024 | 15.42 | 15.59 | 15.42 | 15.47 | 9,162 | +0.01(+0.06%) |
Apr 03, 2024 | 15.47 | 15.47 | 15.44 | 15.46 | 4,149 | +0.05(+0.32%) |
Apr 02, 2024 | 15.34 | 15.41 | 15.08 | 15.41 | 6,787 | +0.04(+0.26%) |
Apr 01, 2024 | 15.32 | 15.39 | 15.19 | 15.37 | 2,907 | -0.01(-0.04%) |
Mar 28, 2024 | 15.37 | 15.38 | 15.27 | 15.38 | 6,324 | +0.10(+0.68%) |
Mar 27, 2024 | 15.08 | 15.27 | 15.08 | 15.27 | 4,098 | +0.11(+0.72%) |
Mar 26, 2024 | 15.11 | 15.21 | 15.11 | 15.16 | 3,360 | +0.00(+0.00%) |
Mar 25, 2024 | 15.19 | 15.34 | 15.14 | 15.16 | 18,669 | +0.05(+0.33%) |
Mar 22, 2024 | 15.14 | 15.20 | 15.04 | 15.11 | 24,944 | +0.18(+1.19%) |
Mar 21, 2024 | 15.07 | 15.11 | 14.94 | 14.94 | 5,540 | -0.10(-0.69%) |
Mar 20, 2024 | 15.22 | 15.22 | 14.86 | 15.04 | 8,186 | +0.11(+0.76%) |
Mar 19, 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 6,008 | +0.04(+0.29%) |
Mar 18, 2024 | 15.45 | 15.45 | 14.88 | 14.88 | 12,189 | -0.04(-0.29%) |
Mar 15, 2024 | 14.83 | 14.94 | 14.83 | 14.92 | 3,852 | +0.01(+0.09%) |
Mar 14, 2024 | 14.93 | 15.04 | 14.91 | 14.91 | 11,405 | +0.00(+0.00%) |
Mar 13, 2024 | 14.79 | 14.93 | 14.79 | 14.91 | 8,554 | +0.14(+0.93%) |
Mar 12, 2024 | 14.60 | 14.79 | 14.60 | 14.77 | 17,170 | +0.11(+0.73%) |
Mar 11, 2024 | 14.63 | 14.68 | 14.63 | 14.67 | 7,054 | +0.06(+0.40%) |
Mar 08, 2024 | 14.62 | 14.65 | 14.59 | 14.61 | 13,072 | +0.02(+0.13%) |
Mar 07, 2024 | 14.62 | 14.62 | 14.55 | 14.59 | 2,792 | +0.02(+0.15%) |
Mar 06, 2024 | 14.50 | 14.59 | 14.48 | 14.57 | 6,649 | +0.12(+0.80%) |
Mar 05, 2024 | 14.44 | 14.50 | 14.41 | 14.45 | 8,379 | +0.02(+0.14%) |
Mar 04, 2024 | 14.44 | 14.45 | 14.38 | 14.43 | 4,895 | +0.03(+0.20%) |
Mar 01, 2024 | 14.31 | 14.44 | 14.30 | 14.40 | 14,052 | +0.14(+0.96%) |
Feb 29, 2024 | 14.24 | 14.34 | 14.24 | 14.26 | 6,458 | +0.02(+0.14%) |
Feb 28, 2024 | 14.30 | 14.30 | 14.21 | 14.25 | 2,119 | -0.01(-0.07%) |
Feb 27, 2024 | 14.35 | 14.35 | 14.26 | 14.26 | 6,647 | +0.00(+0.00%) |
Feb 26, 2024 | 14.20 | 14.29 | 14.20 | 14.26 | 10,777 | -0.05(-0.34%) |
Feb 23, 2024 | 14.25 | 14.32 | 14.21 | 14.30 | 14,027 | +0.07(+0.48%) |
Feb 22, 2024 | 14.07 | 14.32 | 14.07 | 14.24 | 17,151 | +0.04(+0.31%) |
Feb 21, 2024 | 14.24 | 14.24 | 14.18 | 14.19 | 2,100 | +0.10(+0.73%) |
Feb 20, 2024 | 14.07 | 14.21 | 14.06 | 14.09 | 13,380 | +0.04(+0.31%) |
Feb 16, 2024 | 14.04 | 14.09 | 14.03 | 14.04 | 8,136 | +0.00(+0.00%) |
Feb 15, 2024 | 13.82 | 14.06 | 13.81 | 14.04 | 17,685 | +0.29(+2.12%) |
Feb 14, 2024 | 13.77 | 14.05 | 13.75 | 13.75 | 15,063 | -0.02(-0.14%) |
Feb 13, 2024 | 13.91 | 13.91 | 13.77 | 13.77 | 5,845 | -0.16(-1.16%) |
Feb 12, 2024 | 13.80 | 13.98 | 13.80 | 13.93 | 10,445 | +0.14(+1.03%) |
Feb 09, 2024 | 13.84 | 13.85 | 13.76 | 13.79 | 7,292 | +0.01(+0.07%) |
Feb 08, 2024 | 13.72 | 13.82 | 13.71 | 13.78 | 2,719 | +0.08(+0.59%) |
Feb 07, 2024 | 13.72 | 13.80 | 13.70 | 13.70 | 6,520 | -0.04(-0.31%) |
Feb 06, 2024 | 13.69 | 13.74 | 13.69 | 13.74 | 15,644 | +0.05(+0.36%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.66 | 13.69 | 8,022 | -0.10(-0.71%) |
Feb 02, 2024 | 13.76 | 13.82 | 13.73 | 13.79 | 10,437 | -0.07(-0.49%) |