Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.14 | 17.18 | 17.07 | 17.13 | 80,294 | +0.02(+0.12%) |
Apr 25, 2024 | 17.06 | 17.11 | 16.97 | 17.11 | 106,829 | -0.05(-0.29%) |
Apr 24, 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 150,855 | -0.04(-0.23%) |
Apr 23, 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 174,037 | +0.11(+0.64%) |
Apr 22, 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 155,731 | +0.11(+0.65%) |
Apr 19, 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 124,199 | +0.26(+1.56%) |
Apr 18, 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 112,008 | +0.11(+0.66%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 148,513 | +0.07(+0.42%) |
Apr 16, 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 167,284 | -0.18(-1.08%) |
Apr 15, 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 240,690 | -0.19(-1.12%) |
Apr 12, 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 135,780 | +0.02(+0.12%) |
Apr 11, 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 114,056 | +0.19(+1.14%) |
Apr 10, 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 200,091 | -0.31(-1.82%) |
Apr 09, 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 176,801 | +0.01(+0.06%) |
Apr 08, 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 232,097 | +0.23(+1.37%) |
Apr 05, 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 125,367 | -0.03(-0.18%) |
Apr 04, 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 182,367 | -0.05(-0.30%) |
Apr 03, 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 186,422 | +0.09(+0.54%) |
Apr 02, 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 170,896 | -0.24(-1.41%) |
Apr 01, 2024 | 16.98 | 17.04 | 16.90 | 17.00 | 239,610 | +0.05(+0.29%) |
Mar 28, 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 200,770 | +0.05(+0.30%) |
Mar 27, 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 186,268 | +0.18(+1.08%) |
Mar 26, 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 124,764 | +0.05(+0.30%) |
Mar 25, 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 86,298 | -0.05(-0.30%) |
Mar 22, 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 108,409 | -0.24(-1.42%) |
Mar 21, 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 197,848 | +0.10(+0.59%) |
Mar 20, 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 190,247 | +0.16(+0.96%) |
Mar 19, 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 107,927 | +0.11(+0.66%) |
Mar 18, 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 139,742 | -0.09(-0.54%) |
Mar 15, 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 214,384 | +0.19(+1.15%) |
Mar 14, 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 205,511 | -0.17(-1.02%) |
Mar 13, 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 199,331 | +0.02(+0.12%) |
Mar 12, 2024 | 16.71 | 16.78 | 16.59 | 16.64 | 238,966 | -0.07(-0.41%) |
Mar 11, 2024 | 16.73 | 16.73 | 16.53 | 16.71 | 201,358 | +0.03(+0.18%) |
Mar 08, 2024 | 16.77 | 16.81 | 16.54 | 16.68 | 162,769 | +0.05(+0.29%) |
Mar 07, 2024 | 16.62 | 16.65 | 16.49 | 16.63 | 148,910 | +0.11(+0.65%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.52 | 153,229 | -0.11(-0.65%) |
Mar 05, 2024 | 16.67 | 16.78 | 16.53 | 16.63 | 109,297 | -0.05(-0.29%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.62 | 16.68 | 95,381 | -0.14(-0.81%) |
Mar 01, 2024 | 16.69 | 16.84 | 16.60 | 16.82 | 78,725 | +0.15(+0.88%) |
Feb 29, 2024 | 16.78 | 16.86 | 16.60 | 16.67 | 107,708 | -0.05(-0.29%) |
Feb 28, 2024 | 16.71 | 16.83 | 16.63 | 16.72 | 73,565 | +0.01(+0.06%) |
Feb 27, 2024 | 16.89 | 16.92 | 16.64 | 16.71 | 140,193 | -0.04(-0.23%) |
Feb 26, 2024 | 16.77 | 16.83 | 16.62 | 16.75 | 189,480 | -0.09(-0.52%) |
Feb 23, 2024 | 16.55 | 17.10 | 16.48 | 16.84 | 268,628 | +0.61(+3.73%) |
Feb 22, 2024 | 16.11 | 16.25 | 16.04 | 16.23 | 124,844 | +0.11(+0.67%) |
Feb 21, 2024 | 16.03 | 16.14 | 15.98 | 16.12 | 74,474 | +0.10(+0.61%) |
Feb 20, 2024 | 15.98 | 16.16 | 15.96 | 16.02 | 113,445 | -0.04(-0.24%) |
Feb 16, 2024 | 16.10 | 16.26 | 15.98 | 16.06 | 129,641 | -0.20(-1.20%) |
Feb 15, 2024 | 16.06 | 16.27 | 16.05 | 16.26 | 79,214 | +0.31(+1.96%) |
Feb 14, 2024 | 15.98 | 15.99 | 15.80 | 15.95 | 101,061 | +0.12(+0.74%) |
Feb 13, 2024 | 15.99 | 16.05 | 15.81 | 15.83 | 155,525 | -0.42(-2.59%) |
Feb 12, 2024 | 16.17 | 16.35 | 16.14 | 16.25 | 135,237 | +0.05(+0.30%) |
Feb 09, 2024 | 16.21 | 16.22 | 16.06 | 16.20 | 68,145 | +0.04(+0.24%) |
Feb 08, 2024 | 16.01 | 16.26 | 15.99 | 16.16 | 77,116 | +0.18(+1.10%) |
Feb 07, 2024 | 16.31 | 16.31 | 15.97 | 15.98 | 73,343 | -0.24(-1.51%) |
Feb 06, 2024 | 16.11 | 16.27 | 16.11 | 16.23 | 75,806 | +0.10(+0.61%) |
Feb 05, 2024 | 16.08 | 16.20 | 15.95 | 16.13 | 135,196 | -0.09(-0.54%) |
Feb 02, 2024 | 16.20 | 16.34 | 16.13 | 16.22 | 124,968 | -0.26(-1.60%) |