Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 336 | +0.09(+0.57%) |
Apr 26, 2024 | 16.35 | 16.41 | 16.33 | 16.41 | 1,347 | +0.16(+1.00%) |
Apr 25, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 75 | -0.15(-0.93%) |
Apr 24, 2024 | 16.38 | 16.41 | 16.38 | 16.40 | 2,343 | +0.01(+0.09%) |
Apr 23, 2024 | 16.13 | 16.38 | 16.08 | 16.38 | 779 | +0.30(+1.88%) |
Apr 22, 2024 | 16.04 | 16.08 | 15.93 | 16.08 | 920 | -0.06(-0.38%) |
Apr 19, 2024 | 16.10 | 16.14 | 16.00 | 16.14 | 1,069 | +0.13(+0.81%) |
Apr 18, 2024 | 16.07 | 16.07 | 16.00 | 16.01 | 497 | +0.02(+0.13%) |
Apr 17, 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 2,076 | -0.07(-0.43%) |
Apr 16, 2024 | 16.06 | 16.10 | 16.06 | 16.06 | 366 | -0.04(-0.26%) |
Apr 15, 2024 | 16.43 | 16.43 | 16.10 | 16.10 | 938 | -0.20(-1.24%) |
Apr 12, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 1,462 | -0.29(-1.75%) |
Apr 11, 2024 | 16.77 | 16.77 | 16.59 | 16.59 | 2,248 | -0.06(-0.37%) |
Apr 10, 2024 | 16.66 | 16.72 | 16.65 | 16.65 | 1,523 | -0.19(-1.14%) |
Apr 09, 2024 | 16.76 | 16.85 | 16.76 | 16.85 | 672 | +0.07(+0.44%) |
Apr 08, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 124 | +0.04(+0.21%) |
Apr 05, 2024 | 16.70 | 16.74 | 16.69 | 16.74 | 2,118 | +0.08(+0.47%) |
Apr 04, 2024 | 16.71 | 16.71 | 16.66 | 16.66 | 619 | -0.22(-1.30%) |
Apr 03, 2024 | 16.99 | 16.99 | 16.87 | 16.88 | 694 | -0.23(-1.33%) |
Apr 02, 2024 | 18.27 | 18.27 | 17.07 | 17.11 | 4,797 | -0.29(-1.67%) |
Apr 01, 2024 | 17.55 | 17.55 | 17.37 | 17.40 | 2,676 | -0.15(-0.84%) |
Mar 28, 2024 | 17.56 | 17.56 | 17.54 | 17.54 | 1,437 | +0.11(+0.61%) |
Mar 27, 2024 | 17.45 | 17.45 | 17.40 | 17.44 | 881 | +0.00(+0.02%) |
Mar 26, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 207 | +0.06(+0.34%) |
Mar 25, 2024 | 17.45 | 17.46 | 17.38 | 17.38 | 18,978 | -0.06(-0.35%) |
Mar 22, 2024 | 17.44 | 17.44 | 17.43 | 17.44 | 865 | -0.09(-0.50%) |
Mar 21, 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 516 | -0.01(-0.05%) |
Mar 20, 2024 | 17.33 | 17.53 | 17.28 | 17.53 | 824 | +0.27(+1.58%) |
Mar 19, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 557 | -0.04(-0.23%) |
Mar 18, 2024 | 17.33 | 17.38 | 17.30 | 17.30 | 3,478 | +0.01(+0.04%) |
Mar 15, 2024 | 17.24 | 17.29 | 17.24 | 17.29 | 198 | +0.06(+0.38%) |
Mar 14, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 220 | -0.31(-1.74%) |
Mar 13, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 650 | +0.22(+1.30%) |
Mar 12, 2024 | 17.11 | 17.31 | 17.04 | 17.31 | 1,418 | +0.19(+1.11%) |
Mar 11, 2024 | 17.13 | 17.15 | 17.04 | 17.11 | 16,074 | -0.05(-0.29%) |
Mar 08, 2024 | 17.24 | 17.24 | 17.16 | 17.16 | 521 | +0.02(+0.10%) |
Mar 07, 2024 | 17.17 | 17.17 | 17.15 | 17.15 | 1,430 | +0.16(+0.93%) |
Mar 06, 2024 | 17.00 | 17.00 | 16.95 | 16.99 | 523 | +0.12(+0.71%) |
Mar 05, 2024 | 16.82 | 16.87 | 16.82 | 16.87 | 471 | -0.13(-0.77%) |
Mar 04, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 1,216 | -0.08(-0.47%) |
Mar 01, 2024 | 17.09 | 17.17 | 17.08 | 17.08 | 982 | -0.07(-0.42%) |
Feb 29, 2024 | 16.70 | 17.15 | 16.70 | 17.15 | 1,130 | +0.50(+2.99%) |
Feb 28, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 46 | +0.09(+0.53%) |
Feb 27, 2024 | 16.47 | 16.59 | 16.47 | 16.57 | 1,975 | +0.10(+0.62%) |
Feb 26, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 60 | +0.16(+0.97%) |
Feb 23, 2024 | 16.21 | 16.34 | 16.21 | 16.31 | 8,650 | +0.02(+0.11%) |
Feb 22, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 225 | +0.19(+1.18%) |
Feb 21, 2024 | 16.08 | 16.10 | 16.08 | 16.10 | 279 | -0.10(-0.62%) |
Feb 20, 2024 | 16.23 | 16.23 | 16.20 | 16.20 | 788 | -0.03(-0.21%) |
Feb 16, 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 962 | -0.09(-0.53%) |
Feb 15, 2024 | 16.31 | 16.33 | 16.30 | 16.32 | 676 | +0.27(+1.69%) |
Feb 14, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 417 | +0.26(+1.67%) |
Feb 13, 2024 | 15.79 | 15.84 | 15.75 | 15.78 | 596 | -0.24(-1.48%) |
Feb 12, 2024 | 16.02 | 16.02 | 16.00 | 16.02 | 614 | +0.27(+1.72%) |
Feb 09, 2024 | 15.66 | 15.75 | 15.62 | 15.75 | 8,468 | -0.02(-0.11%) |
Feb 08, 2024 | 15.75 | 15.77 | 15.75 | 15.77 | 487 | +0.06(+0.37%) |
Feb 07, 2024 | 15.73 | 15.74 | 15.69 | 15.71 | 2,910 | -0.01(-0.10%) |
Feb 06, 2024 | 15.57 | 15.72 | 15.57 | 15.72 | 6,487 | +0.14(+0.91%) |
Feb 05, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 101 | -0.17(-1.07%) |
Feb 02, 2024 | 15.72 | 15.77 | 15.72 | 15.75 | 420 | +0.01(+0.06%) |