Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 0 | +0.00(+0.00%) | ||||
May 02, 2024 | 15.89 | 16.12 | 15.80 | 16.03 | 114,270 | +0.19(+1.20%) |
May 01, 2024 | 15.76 | 15.85 | 15.69 | 15.84 | 95,760 | +0.05(+0.35%) |
Apr 30, 2024 | 16.16 | 16.16 | 15.79 | 15.79 | 102,762 | -0.18(-1.10%) |
Apr 29, 2024 | 15.91 | 15.96 | 15.84 | 15.96 | 109,582 | +0.02(+0.13%) |
Apr 26, 2024 | 16.11 | 16.11 | 15.88 | 15.94 | 90,030 | -0.28(-1.70%) |
Apr 25, 2024 | 16.04 | 16.27 | 16.00 | 16.21 | 78,218 | -0.02(-0.09%) |
Apr 24, 2024 | 16.12 | 16.23 | 16.11 | 16.23 | 24,957 | +0.07(+0.43%) |
Apr 23, 2024 | 16.30 | 16.30 | 16.11 | 16.16 | 35,076 | -0.20(-1.22%) |
Apr 22, 2024 | 16.18 | 16.37 | 16.10 | 16.36 | 74,376 | -0.14(-0.85%) |
Apr 19, 2024 | 16.30 | 16.64 | 16.29 | 16.50 | 96,314 | +0.20(+1.23%) |
Apr 18, 2024 | 16.26 | 16.36 | 16.20 | 16.30 | 53,557 | +0.19(+1.16%) |
Apr 17, 2024 | 16.09 | 16.18 | 16.04 | 16.11 | 62,155 | +0.14(+0.90%) |
Apr 16, 2024 | 16.09 | 16.09 | 15.93 | 15.97 | 54,245 | -0.07(-0.44%) |
Apr 15, 2024 | 16.32 | 16.41 | 16.04 | 16.04 | 47,489 | -0.29(-1.78%) |
Apr 12, 2024 | 16.44 | 16.54 | 16.27 | 16.33 | 33,250 | -0.16(-0.97%) |
Apr 11, 2024 | 16.45 | 16.49 | 16.31 | 16.49 | 74,419 | +0.11(+0.67%) |
Apr 10, 2024 | 16.50 | 16.50 | 16.36 | 16.38 | 23,350 | -0.12(-0.73%) |
Apr 09, 2024 | 16.53 | 16.58 | 16.50 | 16.50 | 22,189 | -0.07(-0.42%) |
Apr 08, 2024 | 16.52 | 16.60 | 16.48 | 16.57 | 33,758 | +0.01(+0.06%) |
Apr 05, 2024 | 16.46 | 16.56 | 16.36 | 16.56 | 27,743 | +0.09(+0.55%) |
Apr 04, 2024 | 16.56 | 16.69 | 16.47 | 16.47 | 87,190 | -0.06(-0.36%) |
Apr 03, 2024 | 16.39 | 16.55 | 16.39 | 16.53 | 65,265 | +0.14(+0.85%) |
Apr 02, 2024 | 16.39 | 16.45 | 16.37 | 16.39 | 43,405 | +0.02(+0.12%) |
Apr 01, 2024 | 16.35 | 16.39 | 16.34 | 16.37 | 35,303 | +0.03(+0.18%) |
Mar 28, 2024 | 16.20 | 16.37 | 16.16 | 16.34 | 55,456 | +0.19(+1.18%) |
Mar 27, 2024 | 16.10 | 16.18 | 16.08 | 16.15 | 34,172 | +0.10(+0.64%) |
Mar 26, 2024 | 16.03 | 16.07 | 16.01 | 16.05 | 43,405 | +0.01(+0.05%) |
Mar 25, 2024 | 16.04 | 16.11 | 16.04 | 16.04 | 26,245 | +0.06(+0.38%) |
Mar 22, 2024 | 16.07 | 16.12 | 15.98 | 15.98 | 19,008 | -0.08(-0.50%) |
Mar 21, 2024 | 16.07 | 16.15 | 16.01 | 16.06 | 35,799 | -0.02(-0.12%) |
Mar 20, 2024 | 15.97 | 16.08 | 15.94 | 16.08 | 35,710 | +0.08(+0.50%) |
Mar 19, 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 56,235 | +0.06(+0.39%) |
Mar 18, 2024 | 15.88 | 15.94 | 15.78 | 15.94 | 26,396 | +0.09(+0.56%) |
Mar 15, 2024 | 15.78 | 15.89 | 15.78 | 15.85 | 21,968 | +0.13(+0.82%) |
Mar 14, 2024 | 15.90 | 15.90 | 15.72 | 15.72 | 65,981 | -0.16(-1.01%) |
Mar 13, 2024 | 15.60 | 15.90 | 15.60 | 15.88 | 77,216 | +0.23(+1.47%) |
Mar 12, 2024 | 15.56 | 15.71 | 15.56 | 15.65 | 38,786 | +0.09(+0.58%) |
Mar 11, 2024 | 15.55 | 15.59 | 15.48 | 15.56 | 83,189 | +0.05(+0.32%) |
Mar 08, 2024 | 15.53 | 15.59 | 15.50 | 15.51 | 29,868 | -0.03(-0.19%) |
Mar 07, 2024 | 15.46 | 15.57 | 15.44 | 15.54 | 25,986 | +0.08(+0.52%) |
Mar 06, 2024 | 15.42 | 15.50 | 15.42 | 15.46 | 61,334 | +0.03(+0.19%) |
Mar 05, 2024 | 15.26 | 15.50 | 15.26 | 15.43 | 44,300 | +0.10(+0.65%) |
Mar 04, 2024 | 15.38 | 15.41 | 15.29 | 15.33 | 46,849 | -0.09(-0.58%) |
Mar 01, 2024 | 15.03 | 15.42 | 14.97 | 15.42 | 107,441 | +0.63(+4.27%) |
Feb 29, 2024 | 14.67 | 14.84 | 14.64 | 14.79 | 52,816 | +0.15(+1.02%) |
Feb 28, 2024 | 14.66 | 14.80 | 14.64 | 14.64 | 47,069 | -0.06(-0.41%) |
Feb 27, 2024 | 14.63 | 14.75 | 14.63 | 14.70 | 46,273 | +0.00(+0.00%) |
Feb 26, 2024 | 14.70 | 14.75 | 14.61 | 14.70 | 68,427 | -0.12(-0.78%) |
Feb 23, 2024 | 14.84 | 14.84 | 14.72 | 14.81 | 65,097 | -0.02(-0.10%) |
Feb 22, 2024 | 14.80 | 14.85 | 14.72 | 14.83 | 47,547 | +0.00(+0.00%) |
Feb 21, 2024 | 14.63 | 14.85 | 14.63 | 14.83 | 95,527 | +0.11(+0.75%) |
Feb 20, 2024 | 14.56 | 14.77 | 14.56 | 14.72 | 64,854 | +0.19(+1.31%) |
Feb 16, 2024 | 14.11 | 14.63 | 14.09 | 14.53 | 143,269 | +0.07(+0.48%) |
Feb 15, 2024 | 14.19 | 14.53 | 14.19 | 14.46 | 126,354 | +0.21(+1.47%) |
Feb 14, 2024 | 14.15 | 14.25 | 14.07 | 14.25 | 136,241 | +0.10(+0.71%) |
Feb 13, 2024 | 14.14 | 14.24 | 14.09 | 14.15 | 178,605 | -0.13(-0.91%) |
Feb 12, 2024 | 14.09 | 14.31 | 14.09 | 14.28 | 35,093 | +0.15(+1.06%) |
Feb 09, 2024 | 14.16 | 14.18 | 14.09 | 14.13 | 45,049 | +0.03(+0.21%) |
Feb 08, 2024 | 14.09 | 14.16 | 14.08 | 14.10 | 65,519 | +0.01(+0.05%) |
Feb 07, 2024 | 13.99 | 14.12 | 13.99 | 14.09 | 48,843 | +0.11(+0.81%) |
Feb 06, 2024 | 14.03 | 14.15 | 13.96 | 13.98 | 58,081 | -0.11(-0.78%) |
Feb 05, 2024 | 14.04 | 14.18 | 14.04 | 14.09 | 59,977 | -0.20(-1.40%) |
Feb 02, 2024 | 14.58 | 14.58 | 14.27 | 14.29 | 42,718 | -0.20(-1.38%) |
Feb 01, 2024 | 14.45 | 14.59 | 14.40 | 14.49 | 64,643 | -0.04(-0.28%) |
Jan 31, 2024 | 14.61 | 14.61 | 14.47 | 14.53 | 126,093 | +0.01(+0.07%) |
Jan 30, 2024 | 14.54 | 14.54 | 14.25 | 14.52 | 146,619 | -0.11(-0.75%) |
Jan 29, 2024 | 14.49 | 14.63 | 14.38 | 14.63 | 32,328 | +0.17(+1.18%) |
Jan 26, 2024 | 14.30 | 14.47 | 14.30 | 14.46 | 41,495 | +0.16(+1.12%) |
Jan 25, 2024 | 14.12 | 14.34 | 14.12 | 14.30 | 39,795 | +0.21(+1.49%) |
Jan 24, 2024 | 14.22 | 14.24 | 14.07 | 14.09 | 58,331 | -0.12(-0.84%) |
Jan 23, 2024 | 14.21 | 14.34 | 14.21 | 14.21 | 36,445 | +0.01(+0.07%) |
Jan 22, 2024 | 14.20 | 14.38 | 14.16 | 14.20 | 67,056 | -0.30(-2.07%) |
Jan 19, 2024 | 14.53 | 14.58 | 14.45 | 14.50 | 70,951 | -0.07(-0.48%) |
Jan 18, 2024 | 14.64 | 14.72 | 14.48 | 14.57 | 35,906 | -0.06(-0.41%) |
Jan 17, 2024 | 14.64 | 14.67 | 14.55 | 14.63 | 65,771 | -0.02(-0.14%) |
Jan 16, 2024 | 14.78 | 14.83 | 14.57 | 14.65 | 44,133 | -0.13(-0.88%) |
Jan 12, 2024 | 14.71 | 14.90 | 14.71 | 14.78 | 28,536 | -0.01(-0.07%) |
Jan 11, 2024 | 14.77 | 14.85 | 14.62 | 14.79 | 61,717 | -0.02(-0.14%) |
Jan 10, 2024 | 14.63 | 15.00 | 14.63 | 14.81 | 58,601 | +0.13(+0.89%) |
Jan 09, 2024 | 14.68 | 14.79 | 14.60 | 14.68 | 58,670 | -0.06(-0.41%) |
Jan 08, 2024 | 14.53 | 14.74 | 14.53 | 14.74 | 48,838 | +0.13(+0.89%) |
Jan 05, 2024 | 14.66 | 14.80 | 14.58 | 14.61 | 92,952 | +0.05(+0.34%) |
Jan 04, 2024 | 14.70 | 14.87 | 14.55 | 14.56 | 41,880 | -0.12(-0.82%) |
Jan 03, 2024 | 14.71 | 14.84 | 14.14 | 14.68 | 97,453 | +0.02(+0.14%) |