Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.91 | 16.02 | 15.91 | 15.93 | 94,251 | -0.07(-0.44%) |
Apr 29, 2024 | 15.99 | 16.03 | 15.97 | 16.00 | 70,747 | -0.03(-0.19%) |
Apr 26, 2024 | 15.93 | 16.06 | 15.93 | 16.03 | 62,508 | +0.04(+0.28%) |
Apr 25, 2024 | 15.95 | 16.01 | 15.95 | 15.99 | 50,629 | -0.08(-0.53%) |
Apr 24, 2024 | 16.02 | 16.08 | 16.02 | 16.07 | 38,554 | +0.00(+0.00%) |
Apr 23, 2024 | 16.06 | 16.11 | 16.03 | 16.07 | 88,959 | +0.03(+0.19%) |
Apr 22, 2024 | 16.02 | 16.08 | 16.02 | 16.04 | 49,403 | -0.01(-0.06%) |
Apr 19, 2024 | 16.06 | 16.08 | 16.00 | 16.05 | 65,905 | +0.03(+0.19%) |
Apr 18, 2024 | 16.01 | 16.04 | 16.01 | 16.02 | 53,005 | +0.00(+0.00%) |
Apr 17, 2024 | 16.00 | 16.06 | 16.00 | 16.02 | 72,240 | +0.03(+0.19%) |
Apr 16, 2024 | 15.98 | 16.15 | 15.98 | 15.99 | 79,858 | -0.08(-0.50%) |
Apr 15, 2024 | 16.08 | 16.09 | 16.01 | 16.07 | 45,858 | -0.05(-0.31%) |
Apr 12, 2024 | 16.07 | 16.14 | 16.06 | 16.12 | 65,560 | +0.03(+0.19%) |
Apr 11, 2024 | 16.14 | 16.14 | 16.02 | 16.09 | 32,666 | +0.01(+0.06%) |
Apr 10, 2024 | 16.01 | 16.13 | 16.01 | 16.08 | 65,818 | -0.07(-0.43%) |
Apr 09, 2024 | 16.07 | 16.17 | 16.06 | 16.15 | 64,978 | +0.08(+0.49%) |
Apr 08, 2024 | 16.01 | 16.10 | 16.01 | 16.07 | 53,964 | +0.05(+0.31%) |
Apr 05, 2024 | 15.99 | 16.06 | 15.99 | 16.02 | 40,119 | -0.05(-0.31%) |
Apr 04, 2024 | 16.01 | 16.11 | 16.00 | 16.07 | 66,140 | +0.00(+0.00%) |
Apr 03, 2024 | 16.00 | 16.08 | 15.96 | 16.07 | 77,773 | +0.05(+0.31%) |
Apr 02, 2024 | 16.04 | 16.07 | 15.95 | 16.02 | 71,004 | -0.09(-0.55%) |
Apr 01, 2024 | 16.15 | 16.22 | 16.08 | 16.11 | 101,056 | -0.12(-0.73%) |
Mar 28, 2024 | 16.22 | 16.25 | 16.18 | 16.23 | 69,252 | +0.00(+0.00%) |
Mar 27, 2024 | 16.21 | 16.25 | 16.19 | 16.23 | 59,881 | -0.01(-0.06%) |
Mar 26, 2024 | 16.17 | 16.25 | 16.17 | 16.24 | 55,987 | +0.07(+0.43%) |
Mar 25, 2024 | 16.18 | 16.22 | 16.13 | 16.17 | 109,041 | -0.03(-0.18%) |
Mar 22, 2024 | 16.17 | 16.27 | 16.17 | 16.20 | 83,106 | +0.06(+0.37%) |
Mar 21, 2024 | 16.24 | 16.28 | 16.12 | 16.14 | 66,422 | -0.09(-0.55%) |
Mar 20, 2024 | 16.29 | 16.29 | 16.19 | 16.23 | 61,230 | -0.12(-0.72%) |
Mar 19, 2024 | 16.26 | 16.36 | 16.26 | 16.35 | 130,429 | +0.11(+0.67%) |
Mar 18, 2024 | 16.18 | 16.26 | 16.18 | 16.24 | 57,996 | +0.02(+0.12%) |
Mar 15, 2024 | 16.14 | 16.23 | 16.13 | 16.22 | 34,869 | +0.08(+0.49%) |
Mar 14, 2024 | 16.25 | 16.28 | 16.13 | 16.14 | 68,375 | -0.14(-0.85%) |
Mar 13, 2024 | 16.22 | 16.30 | 16.22 | 16.28 | 81,717 | -0.01(-0.06%) |
Mar 12, 2024 | 16.31 | 16.32 | 16.25 | 16.29 | 126,379 | -0.03(-0.18%) |
Mar 11, 2024 | 16.23 | 16.33 | 16.21 | 16.32 | 112,602 | +0.05(+0.30%) |
Mar 08, 2024 | 16.20 | 16.29 | 16.20 | 16.27 | 34,927 | +0.04(+0.24%) |
Mar 07, 2024 | 16.17 | 16.27 | 16.17 | 16.23 | 54,894 | -0.02(-0.12%) |
Mar 06, 2024 | 16.28 | 16.31 | 16.23 | 16.25 | 61,633 | -0.02(-0.12%) |
Mar 05, 2024 | 16.31 | 16.33 | 16.21 | 16.27 | 34,393 | +0.04(+0.24%) |
Mar 04, 2024 | 16.22 | 16.33 | 16.17 | 16.23 | 50,033 | -0.06(-0.36%) |
Mar 01, 2024 | 16.21 | 16.37 | 16.21 | 16.29 | 57,602 | +0.03(+0.18%) |
Feb 29, 2024 | 16.27 | 16.36 | 16.21 | 16.26 | 42,604 | +0.09(+0.55%) |
Feb 28, 2024 | 16.18 | 16.23 | 16.10 | 16.17 | 139,667 | -0.01(-0.06%) |
Feb 27, 2024 | 16.30 | 16.30 | 16.13 | 16.18 | 92,907 | -0.12(-0.73%) |
Feb 26, 2024 | 16.35 | 16.35 | 16.28 | 16.30 | 54,675 | -0.06(-0.36%) |
Feb 23, 2024 | 16.35 | 16.37 | 16.34 | 16.36 | 52,320 | +0.02(+0.12%) |
Feb 22, 2024 | 16.35 | 16.38 | 16.28 | 16.34 | 108,459 | +0.01(+0.06%) |
Feb 21, 2024 | 16.25 | 16.35 | 16.25 | 16.33 | 47,797 | +0.10(+0.61%) |
Feb 20, 2024 | 16.28 | 16.28 | 16.18 | 16.23 | 29,966 | +0.00(+0.00%) |
Feb 16, 2024 | 16.27 | 16.31 | 16.19 | 16.23 | 40,178 | -0.07(-0.42%) |
Feb 15, 2024 | 16.28 | 16.37 | 16.28 | 16.30 | 66,720 | +0.05(+0.30%) |
Feb 14, 2024 | 16.19 | 16.25 | 16.16 | 16.25 | 51,458 | +0.07(+0.42%) |
Feb 13, 2024 | 16.28 | 16.31 | 16.17 | 16.18 | 30,364 | -0.15(-0.90%) |
Feb 12, 2024 | 16.32 | 16.43 | 16.29 | 16.33 | 45,573 | +0.02(+0.12%) |
Feb 09, 2024 | 16.28 | 16.37 | 16.24 | 16.31 | 40,428 | +0.02(+0.12%) |
Feb 08, 2024 | 16.34 | 16.41 | 16.24 | 16.29 | 48,983 | +0.02(+0.12%) |
Feb 07, 2024 | 16.36 | 16.50 | 16.27 | 16.27 | 57,350 | -0.14(-0.84%) |
Feb 06, 2024 | 16.36 | 16.50 | 16.34 | 16.41 | 62,741 | +0.08(+0.48%) |
Feb 05, 2024 | 16.13 | 16.40 | 16.12 | 16.33 | 116,169 | +0.10(+0.61%) |
Feb 02, 2024 | 16.27 | 16.28 | 16.19 | 16.23 | 45,417 | -0.27(-1.61%) |