Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.05 | 17.05 | 16.93 | 16.93 | 103,839 | -0.17(-0.98%) |
Apr 29, 2024 | 17.02 | 17.12 | 16.99 | 17.10 | 182,174 | +0.14(+0.82%) |
Apr 26, 2024 | 16.95 | 17.02 | 16.95 | 16.96 | 83,005 | +0.03(+0.18%) |
Apr 25, 2024 | 16.95 | 17.01 | 16.87 | 16.93 | 148,822 | -0.13(-0.75%) |
Apr 24, 2024 | 16.93 | 17.06 | 16.89 | 17.06 | 105,074 | +0.11(+0.64%) |
Apr 23, 2024 | 16.83 | 17.01 | 16.83 | 16.95 | 88,624 | +0.11(+0.65%) |
Apr 22, 2024 | 16.79 | 16.92 | 16.72 | 16.84 | 147,822 | +0.08(+0.47%) |
Apr 19, 2024 | 16.50 | 16.77 | 16.50 | 16.76 | 114,389 | +0.29(+1.74%) |
Apr 18, 2024 | 16.47 | 16.56 | 16.45 | 16.48 | 194,043 | +0.06(+0.36%) |
Apr 17, 2024 | 16.42 | 16.52 | 16.38 | 16.42 | 134,381 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.51 | 16.30 | 16.37 | 135,083 | -0.12(-0.72%) |
Apr 15, 2024 | 16.67 | 16.70 | 16.42 | 16.49 | 301,305 | -0.13(-0.77%) |
Apr 12, 2024 | 16.74 | 16.80 | 16.57 | 16.61 | 258,377 | -0.17(-1.00%) |
Apr 11, 2024 | 16.84 | 16.84 | 16.68 | 16.78 | 143,505 | +0.03(+0.18%) |
Apr 10, 2024 | 16.90 | 16.91 | 16.71 | 16.75 | 206,532 | -0.33(-1.91%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.99 | 17.08 | 162,999 | +0.06(+0.35%) |
Apr 08, 2024 | 17.00 | 17.05 | 16.96 | 17.02 | 148,314 | +0.06(+0.35%) |
Apr 05, 2024 | 17.03 | 17.03 | 16.88 | 16.96 | 107,347 | -0.04(-0.23%) |
Apr 04, 2024 | 17.15 | 17.21 | 16.96 | 17.00 | 105,164 | -0.12(-0.69%) |
Apr 03, 2024 | 17.11 | 17.12 | 17.06 | 17.12 | 123,497 | +0.06(+0.34%) |
Apr 02, 2024 | 17.07 | 17.09 | 17.03 | 17.06 | 125,302 | -0.02(-0.12%) |
Apr 01, 2024 | 17.15 | 17.15 | 17.04 | 17.08 | 146,258 | -0.05(-0.29%) |
Mar 28, 2024 | 17.04 | 17.15 | 17.04 | 17.13 | 128,823 | +0.09(+0.52%) |
Mar 27, 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 154,470 | +0.27(+1.59%) |
Mar 26, 2024 | 16.94 | 16.94 | 16.76 | 16.78 | 95,073 | -0.12(-0.70%) |
Mar 25, 2024 | 16.87 | 16.98 | 16.87 | 16.90 | 103,431 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.07 | 16.87 | 16.87 | 106,350 | -0.19(-1.10%) |
Mar 21, 2024 | 16.97 | 17.08 | 16.97 | 17.05 | 179,079 | +0.09(+0.52%) |
Mar 20, 2024 | 16.77 | 16.99 | 16.76 | 16.96 | 209,323 | +0.15(+0.88%) |
Mar 19, 2024 | 16.67 | 16.84 | 16.67 | 16.82 | 123,218 | +0.11(+0.65%) |
Mar 18, 2024 | 16.68 | 16.73 | 16.63 | 16.71 | 103,656 | +0.02(+0.12%) |
Mar 15, 2024 | 16.66 | 16.73 | 16.57 | 16.69 | 164,163 | +0.01(+0.06%) |
Mar 14, 2024 | 16.86 | 16.86 | 16.58 | 16.68 | 253,900 | -0.18(-1.05%) |
Mar 13, 2024 | 16.89 | 16.94 | 16.83 | 16.86 | 183,922 | +0.04(+0.23%) |
Mar 12, 2024 | 16.86 | 16.91 | 16.79 | 16.82 | 148,244 | -0.04(-0.23%) |
Mar 11, 2024 | 16.77 | 16.86 | 16.74 | 16.86 | 159,508 | +0.08(+0.47%) |
Mar 08, 2024 | 16.77 | 16.82 | 16.72 | 16.78 | 119,763 | +0.07(+0.41%) |
Mar 07, 2024 | 16.74 | 16.83 | 16.71 | 16.71 | 97,261 | +0.02(+0.12%) |
Mar 06, 2024 | 16.67 | 16.74 | 16.62 | 16.69 | 107,393 | +0.10(+0.59%) |
Mar 05, 2024 | 16.56 | 16.68 | 16.54 | 16.59 | 106,654 | +0.02(+0.14%) |
Mar 04, 2024 | 16.50 | 16.57 | 16.48 | 16.57 | 108,527 | +0.06(+0.36%) |
Mar 01, 2024 | 16.49 | 16.51 | 16.37 | 16.51 | 114,842 | +0.05(+0.30%) |
Feb 29, 2024 | 16.47 | 16.54 | 16.44 | 16.46 | 72,752 | +0.06(+0.36%) |
Feb 28, 2024 | 16.36 | 16.45 | 16.33 | 16.40 | 179,347 | +0.02(+0.12%) |
Feb 27, 2024 | 16.36 | 16.39 | 16.33 | 16.38 | 73,764 | +0.05(+0.30%) |
Feb 26, 2024 | 16.42 | 16.45 | 16.32 | 16.33 | 149,527 | -0.08(-0.48%) |
Feb 23, 2024 | 16.38 | 16.46 | 16.33 | 16.41 | 124,032 | +0.05(+0.30%) |
Feb 22, 2024 | 16.38 | 16.40 | 16.31 | 16.36 | 124,294 | -0.01(-0.06%) |
Feb 21, 2024 | 16.22 | 16.39 | 16.22 | 16.37 | 183,685 | +0.10(+0.60%) |
Feb 20, 2024 | 16.29 | 16.36 | 16.20 | 16.27 | 190,114 | -0.06(-0.36%) |
Feb 16, 2024 | 16.35 | 16.42 | 16.27 | 16.33 | 121,645 | -0.11(-0.66%) |
Feb 15, 2024 | 16.12 | 16.45 | 16.12 | 16.44 | 191,347 | +0.38(+2.38%) |
Feb 14, 2024 | 16.07 | 16.07 | 15.98 | 16.06 | 143,941 | +0.08(+0.49%) |
Feb 13, 2024 | 16.18 | 16.19 | 15.89 | 15.98 | 212,983 | -0.36(-2.22%) |
Feb 12, 2024 | 16.16 | 16.38 | 16.16 | 16.34 | 171,181 | +0.20(+1.21%) |
Feb 09, 2024 | 16.16 | 16.16 | 16.06 | 16.15 | 193,865 | -0.01(-0.06%) |
Feb 08, 2024 | 16.09 | 16.16 | 16.01 | 16.16 | 153,774 | +0.04(+0.24%) |
Feb 07, 2024 | 16.30 | 16.30 | 16.09 | 16.12 | 136,046 | -0.19(-1.14%) |
Feb 06, 2024 | 16.27 | 16.36 | 16.24 | 16.30 | 119,863 | +0.03(+0.18%) |
Feb 05, 2024 | 16.41 | 16.41 | 16.22 | 16.27 | 172,399 | -0.24(-1.47%) |
Feb 02, 2024 | 16.54 | 16.57 | 16.43 | 16.52 | 174,193 | -0.14(-0.82%) |