Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 16.06 | 16.10 | 15.98 | 16.06 | 345,747 | +0.06(+0.37%) |
Apr 26, 2024 | 15.96 | 16.12 | 15.90 | 16.00 | 491,838 | +0.42(+2.70%) |
Apr 25, 2024 | 15.56 | 15.74 | 15.52 | 15.58 | 714,738 | -0.17(-1.06%) |
Apr 24, 2024 | 15.65 | 15.81 | 15.57 | 15.75 | 610,410 | -0.11(-0.68%) |
Apr 23, 2024 | 15.53 | 15.88 | 15.47 | 15.85 | 714,596 | +0.13(+0.81%) |
Apr 22, 2024 | 15.85 | 15.86 | 15.63 | 15.73 | 2,910,795 | +0.51(+3.36%) |
Apr 19, 2024 | 15.52 | 15.84 | 14.72 | 15.22 | 4,667,990 | -0.25(-1.59%) |
Apr 18, 2024 | 15.55 | 15.60 | 15.18 | 15.46 | 1,191,075 | +0.20(+1.29%) |
Apr 17, 2024 | 15.04 | 15.31 | 14.97 | 15.26 | 936,419 | +0.37(+2.51%) |
Apr 16, 2024 | 14.94 | 15.01 | 14.73 | 14.89 | 646,983 | -0.35(-2.32%) |
Apr 15, 2024 | 15.23 | 15.28 | 15.06 | 15.25 | 461,539 | -0.27(-1.71%) |
Apr 12, 2024 | 15.62 | 15.67 | 15.37 | 15.51 | 919,970 | -0.34(-2.17%) |
Apr 11, 2024 | 16.10 | 16.12 | 15.85 | 15.85 | 448,078 | -0.33(-2.06%) |
Apr 10, 2024 | 16.28 | 16.36 | 16.15 | 16.19 | 559,717 | -0.45(-2.72%) |
Apr 09, 2024 | 16.60 | 16.72 | 16.49 | 16.64 | 576,210 | +0.18(+1.07%) |
Apr 08, 2024 | 16.35 | 16.56 | 16.32 | 16.46 | 341,209 | +0.18(+1.09%) |
Apr 05, 2024 | 16.33 | 16.39 | 16.13 | 16.29 | 589,467 | -0.01(-0.06%) |
Apr 04, 2024 | 16.44 | 16.73 | 16.29 | 16.30 | 1,152,040 | +0.11(+0.67%) |
Apr 03, 2024 | 15.77 | 16.27 | 15.67 | 16.19 | 753,363 | +0.31(+1.98%) |
Apr 02, 2024 | 16.16 | 16.17 | 15.79 | 15.87 | 569,872 | -0.31(-1.94%) |
Apr 01, 2024 | 16.46 | 16.46 | 16.09 | 16.19 | 820,116 | -0.34(-2.08%) |
Mar 28, 2024 | 16.68 | 16.84 | 16.52 | 16.53 | 1,177,372 | +0.16(+0.96%) |
Mar 27, 2024 | 16.22 | 16.43 | 15.92 | 16.37 | 1,003,473 | +0.23(+1.40%) |
Mar 26, 2024 | 15.93 | 16.22 | 15.90 | 16.15 | 797,571 | +0.21(+1.29%) |
Mar 25, 2024 | 15.65 | 15.96 | 15.62 | 15.94 | 714,232 | +0.23(+1.44%) |
Mar 22, 2024 | 16.03 | 16.07 | 15.61 | 15.72 | 1,203,611 | +0.32(+2.11%) |
Mar 21, 2024 | 15.52 | 15.57 | 15.39 | 15.39 | 1,012,450 | -0.06(-0.38%) |
Mar 20, 2024 | 15.11 | 15.48 | 15.09 | 15.45 | 881,028 | +0.40(+2.68%) |
Mar 19, 2024 | 14.93 | 15.16 | 14.85 | 15.05 | 705,341 | +0.25(+1.66%) |
Mar 18, 2024 | 15.02 | 15.05 | 14.76 | 14.80 | 859,698 | -0.19(-1.24%) |
Mar 15, 2024 | 15.02 | 15.04 | 14.92 | 14.99 | 4,044,671 | -0.04(-0.26%) |
Mar 14, 2024 | 15.14 | 15.14 | 14.95 | 15.03 | 1,157,470 | -0.12(-0.78%) |
Mar 13, 2024 | 15.16 | 15.27 | 15.11 | 15.15 | 1,560,053 | -0.03(-0.19%) |
Mar 12, 2024 | 15.32 | 15.33 | 15.18 | 15.18 | 1,056,753 | -0.20(-1.28%) |
Mar 11, 2024 | 15.61 | 15.63 | 15.36 | 15.37 | 1,608,760 | -0.37(-2.37%) |
Mar 08, 2024 | 15.60 | 15.85 | 15.60 | 15.75 | 652,498 | -0.09(-0.56%) |
Mar 07, 2024 | 15.81 | 15.83 | 15.64 | 15.83 | 570,464 | +0.04(+0.25%) |
Mar 06, 2024 | 15.87 | 15.90 | 15.79 | 15.80 | 523,094 | +0.13(+0.82%) |
Mar 05, 2024 | 15.64 | 15.77 | 15.56 | 15.67 | 615,394 | -0.10(-0.62%) |
Mar 04, 2024 | 15.61 | 15.87 | 15.60 | 15.77 | 582,365 | -0.03(-0.19%) |
Mar 01, 2024 | 15.60 | 15.82 | 15.53 | 15.80 | 669,719 | +0.28(+1.77%) |
Feb 29, 2024 | 15.49 | 15.59 | 15.40 | 15.52 | 604,324 | -0.15(-0.94%) |
Feb 28, 2024 | 15.67 | 15.71 | 15.51 | 15.67 | 511,729 | -0.11(-0.68%) |
Feb 27, 2024 | 15.85 | 15.97 | 15.65 | 15.78 | 785,622 | -0.04(-0.25%) |
Feb 26, 2024 | 15.82 | 15.90 | 15.75 | 15.81 | 343,684 | +0.09(+0.56%) |
Feb 23, 2024 | 15.82 | 15.86 | 15.67 | 15.73 | 422,932 | -0.23(-1.42%) |
Feb 22, 2024 | 16.00 | 16.14 | 15.88 | 15.95 | 733,589 | +0.13(+0.81%) |
Feb 21, 2024 | 16.02 | 16.10 | 15.65 | 15.82 | 749,981 | -0.41(-2.54%) |
Feb 20, 2024 | 16.30 | 16.36 | 16.11 | 16.24 | 516,708 | +0.15(+0.92%) |
Feb 16, 2024 | 15.93 | 16.16 | 15.92 | 16.09 | 540,896 | +0.22(+1.36%) |
Feb 15, 2024 | 16.36 | 16.38 | 15.80 | 15.87 | 897,851 | +0.35(+2.28%) |
Feb 14, 2024 | 15.44 | 15.58 | 15.34 | 15.52 | 1,007,179 | +0.21(+1.35%) |
Feb 13, 2024 | 15.55 | 15.72 | 15.25 | 15.31 | 454,941 | -0.46(-2.93%) |
Feb 12, 2024 | 15.80 | 15.81 | 15.61 | 15.78 | 304,290 | +0.00(+0.00%) |
Feb 09, 2024 | 15.49 | 15.87 | 15.47 | 15.78 | 462,898 | +0.31(+2.03%) |
Feb 08, 2024 | 15.74 | 15.74 | 15.45 | 15.46 | 509,134 | -0.38(-2.42%) |
Feb 07, 2024 | 15.95 | 16.12 | 15.84 | 15.84 | 913,691 | -0.02(-0.12%) |
Feb 06, 2024 | 15.76 | 15.90 | 15.73 | 15.86 | 494,655 | +0.29(+1.89%) |
Feb 05, 2024 | 15.44 | 15.62 | 15.23 | 15.57 | 704,797 | -0.01(-0.06%) |
Feb 02, 2024 | 15.42 | 15.63 | 15.38 | 15.58 | 1,475,433 | -0.19(-1.18%) |