Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.26 | 17.26 | 16.91 | 16.92 | 779,717 | -0.20(-1.19%) |
Apr 29, 2024 | 16.95 | 17.23 | 16.95 | 17.12 | 1,313,502 | +0.18(+1.03%) |
Apr 26, 2024 | 16.65 | 16.97 | 16.63 | 16.95 | 697,064 | +0.36(+2.17%) |
Apr 25, 2024 | 16.56 | 16.65 | 16.54 | 16.59 | 481,030 | -0.04(-0.23%) |
Apr 24, 2024 | 16.73 | 16.84 | 16.56 | 16.63 | 1,016,664 | -0.14(-0.81%) |
Apr 23, 2024 | 16.70 | 16.82 | 16.63 | 16.76 | 882,569 | +0.10(+0.58%) |
Apr 22, 2024 | 16.36 | 16.71 | 16.36 | 16.67 | 953,216 | +0.30(+1.84%) |
Apr 19, 2024 | 16.13 | 16.36 | 16.13 | 16.36 | 749,442 | +0.20(+1.27%) |
Apr 18, 2024 | 16.22 | 16.32 | 16.13 | 16.16 | 832,830 | -0.04(-0.24%) |
Apr 17, 2024 | 16.15 | 16.31 | 16.12 | 16.20 | 607,256 | +0.06(+0.36%) |
Apr 16, 2024 | 16.19 | 16.25 | 16.13 | 16.14 | 831,143 | -0.06(-0.36%) |
Apr 15, 2024 | 16.21 | 16.39 | 16.13 | 16.20 | 677,209 | +0.09(+0.54%) |
Apr 12, 2024 | 16.24 | 16.29 | 16.04 | 16.11 | 714,032 | -0.16(-0.96%) |
Apr 11, 2024 | 16.19 | 16.27 | 16.10 | 16.27 | 567,077 | +0.06(+0.36%) |
Apr 10, 2024 | 16.11 | 16.22 | 16.08 | 16.21 | 604,528 | +0.04(+0.24%) |
Apr 09, 2024 | 16.15 | 16.19 | 16.09 | 16.17 | 463,935 | +0.04(+0.24%) |
Apr 08, 2024 | 16.22 | 16.28 | 16.09 | 16.13 | 702,124 | -0.06(-0.36%) |
Apr 05, 2024 | 15.98 | 16.21 | 15.95 | 16.19 | 880,621 | +0.22(+1.40%) |
Apr 04, 2024 | 16.19 | 16.29 | 15.94 | 15.96 | 698,769 | -0.21(-1.32%) |
Apr 03, 2024 | 16.27 | 16.32 | 16.16 | 16.18 | 608,647 | +0.00(+0.00%) |
Apr 02, 2024 | 16.11 | 16.26 | 16.07 | 16.18 | 677,200 | +0.07(+0.42%) |
Apr 01, 2024 | 16.20 | 16.20 | 16.04 | 16.11 | 1,033,235 | -0.09(-0.54%) |
Mar 28, 2024 | 16.04 | 16.33 | 16.01 | 16.20 | 2,228,100 | +0.27(+1.71%) |
Mar 27, 2024 | 15.88 | 15.93 | 15.80 | 15.93 | 927,365 | +0.07(+0.43%) |
Mar 26, 2024 | 15.84 | 15.88 | 15.80 | 15.86 | 572,902 | +0.08(+0.49%) |
Mar 25, 2024 | 15.75 | 16.00 | 15.68 | 15.78 | 987,109 | +0.28(+1.82%) |
Mar 22, 2024 | 15.52 | 15.56 | 15.46 | 15.50 | 485,567 | -0.02(-0.13%) |
Mar 21, 2024 | 15.49 | 15.59 | 15.45 | 15.52 | 580,619 | +0.09(+0.57%) |
Mar 20, 2024 | 15.34 | 15.44 | 15.34 | 15.43 | 674,031 | +0.03(+0.19%) |
Mar 19, 2024 | 15.39 | 15.49 | 15.35 | 15.40 | 559,958 | -0.02(-0.13%) |
Mar 18, 2024 | 15.52 | 15.55 | 15.41 | 15.42 | 589,546 | -0.14(-0.88%) |
Mar 15, 2024 | 15.41 | 15.66 | 15.41 | 15.56 | 1,202,508 | +0.12(+0.76%) |
Mar 14, 2024 | 15.61 | 15.62 | 15.39 | 15.44 | 820,998 | -0.19(-1.25%) |
Mar 13, 2024 | 15.59 | 15.72 | 15.57 | 15.63 | 1,002,337 | +0.05(+0.31%) |
Mar 12, 2024 | 15.38 | 15.59 | 15.35 | 15.58 | 933,291 | +0.25(+1.65%) |
Mar 11, 2024 | 15.33 | 15.38 | 15.24 | 15.33 | 547,499 | +0.03(+0.19%) |
Mar 08, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 754,314 | +0.01(+0.06%) |
Mar 07, 2024 | 15.38 | 15.39 | 15.27 | 15.29 | 662,643 | -0.09(-0.57%) |
Mar 06, 2024 | 15.28 | 15.45 | 15.25 | 15.38 | 695,081 | +0.15(+0.96%) |
Mar 05, 2024 | 15.19 | 15.26 | 15.18 | 15.23 | 698,431 | +0.03(+0.19%) |
Mar 04, 2024 | 15.15 | 15.22 | 15.00 | 15.20 | 847,547 | +0.11(+0.71%) |
Mar 01, 2024 | 15.15 | 15.15 | 14.95 | 15.10 | 1,267,216 | -0.07(-0.45%) |
Feb 29, 2024 | 15.16 | 15.17 | 15.03 | 15.17 | 1,373,142 | +0.08(+0.52%) |
Feb 28, 2024 | 15.22 | 15.22 | 15.02 | 15.09 | 1,068,466 | -0.08(-0.50%) |
Feb 27, 2024 | 15.14 | 15.18 | 15.02 | 15.16 | 1,104,150 | +0.09(+0.57%) |
Feb 26, 2024 | 15.11 | 15.22 | 15.05 | 15.08 | 963,629 | -0.05(-0.31%) |
Feb 23, 2024 | 15.25 | 15.28 | 15.12 | 15.13 | 1,184,221 | -0.10(-0.62%) |
Feb 22, 2024 | 15.20 | 15.28 | 15.11 | 15.22 | 1,350,746 | +0.09(+0.56%) |
Feb 21, 2024 | 15.17 | 15.24 | 15.07 | 15.14 | 961,091 | -0.01(-0.06%) |
Feb 20, 2024 | 15.06 | 15.23 | 14.99 | 15.14 | 1,227,295 | +0.10(+0.69%) |
Feb 16, 2024 | 14.99 | 15.10 | 14.87 | 15.04 | 1,050,148 | +0.08(+0.51%) |
Feb 15, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 875,211 | +0.24(+1.61%) |
Feb 14, 2024 | 14.59 | 14.77 | 14.59 | 14.73 | 1,222,283 | +0.11(+0.78%) |
Feb 13, 2024 | 14.61 | 14.69 | 14.50 | 14.61 | 759,105 | -0.09(-0.58%) |
Feb 12, 2024 | 14.55 | 14.73 | 14.49 | 14.70 | 850,086 | +0.18(+1.24%) |
Feb 09, 2024 | 14.47 | 14.54 | 14.44 | 14.52 | 707,265 | +0.03(+0.20%) |
Feb 08, 2024 | 14.57 | 14.61 | 14.43 | 14.49 | 767,930 | -0.09(-0.58%) |
Feb 07, 2024 | 14.38 | 14.58 | 14.35 | 14.57 | 1,129,465 | +0.26(+1.85%) |
Feb 06, 2024 | 14.55 | 14.55 | 14.20 | 14.31 | 1,961,404 | -0.20(-1.37%) |
Feb 05, 2024 | 14.54 | 14.54 | 14.33 | 14.51 | 1,090,880 | +0.06(+0.39%) |
Feb 02, 2024 | 14.39 | 14.54 | 14.34 | 14.45 | 921,017 | +0.05(+0.33%) |