Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.99 | 16.12 | 15.99 | 16.09 | 62,278 | +0.04(+0.28%) |
Apr 25, 2024 | 16.01 | 16.07 | 16.01 | 16.05 | 50,443 | -0.08(-0.53%) |
Apr 24, 2024 | 16.08 | 16.14 | 16.08 | 16.13 | 38,412 | +0.00(+0.00%) |
Apr 23, 2024 | 16.12 | 16.17 | 16.09 | 16.13 | 88,632 | +0.03(+0.19%) |
Apr 22, 2024 | 16.08 | 16.14 | 16.08 | 16.10 | 49,222 | -0.01(-0.06%) |
Apr 19, 2024 | 16.12 | 16.14 | 16.06 | 16.11 | 65,663 | +0.03(+0.19%) |
Apr 18, 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 52,810 | +0.00(+0.00%) |
Apr 17, 2024 | 16.06 | 16.12 | 16.06 | 16.08 | 71,974 | +0.03(+0.19%) |
Apr 16, 2024 | 16.04 | 16.21 | 16.04 | 16.05 | 79,564 | -0.08(-0.50%) |
Apr 15, 2024 | 16.14 | 16.15 | 16.07 | 16.13 | 45,690 | -0.05(-0.31%) |
Apr 12, 2024 | 16.13 | 16.20 | 16.12 | 16.18 | 65,319 | +0.03(+0.19%) |
Apr 11, 2024 | 16.20 | 16.20 | 16.08 | 16.15 | 32,546 | +0.01(+0.06%) |
Apr 10, 2024 | 16.07 | 16.19 | 16.07 | 16.14 | 65,576 | -0.07(-0.43%) |
Apr 09, 2024 | 16.13 | 16.23 | 16.12 | 16.21 | 64,739 | +0.08(+0.49%) |
Apr 08, 2024 | 16.07 | 16.16 | 16.07 | 16.13 | 53,765 | +0.05(+0.31%) |
Apr 05, 2024 | 16.05 | 16.12 | 16.05 | 16.08 | 39,971 | -0.05(-0.31%) |
Apr 04, 2024 | 16.07 | 16.17 | 16.06 | 16.13 | 65,896 | +0.00(+0.00%) |
Apr 03, 2024 | 16.06 | 16.14 | 16.02 | 16.13 | 77,487 | +0.05(+0.31%) |
Apr 02, 2024 | 16.10 | 16.13 | 16.01 | 16.08 | 70,743 | -0.09(-0.55%) |
Apr 01, 2024 | 16.21 | 16.28 | 16.14 | 16.17 | 100,683 | -0.12(-0.73%) |
Mar 28, 2024 | 16.28 | 16.31 | 16.24 | 16.29 | 68,997 | +0.00(+0.00%) |
Mar 27, 2024 | 16.27 | 16.31 | 16.25 | 16.29 | 59,661 | -0.01(-0.06%) |
Mar 26, 2024 | 16.23 | 16.31 | 16.23 | 16.30 | 55,781 | +0.07(+0.43%) |
Mar 25, 2024 | 16.24 | 16.28 | 16.19 | 16.23 | 108,639 | -0.03(-0.18%) |
Mar 22, 2024 | 16.23 | 16.33 | 16.23 | 16.26 | 82,799 | +0.06(+0.37%) |
Mar 21, 2024 | 16.30 | 16.34 | 16.18 | 16.20 | 66,177 | -0.09(-0.55%) |
Mar 20, 2024 | 16.35 | 16.35 | 16.25 | 16.29 | 61,005 | -0.12(-0.72%) |
Mar 19, 2024 | 16.32 | 16.42 | 16.32 | 16.41 | 129,949 | +0.11(+0.67%) |
Mar 18, 2024 | 16.24 | 16.32 | 16.24 | 16.30 | 57,782 | +0.02(+0.12%) |
Mar 15, 2024 | 16.20 | 16.29 | 16.18 | 16.28 | 34,741 | +0.08(+0.49%) |
Mar 14, 2024 | 16.31 | 16.34 | 16.19 | 16.20 | 68,123 | -0.14(-0.85%) |
Mar 13, 2024 | 16.28 | 16.36 | 16.28 | 16.34 | 81,416 | -0.01(-0.06%) |
Mar 12, 2024 | 16.37 | 16.38 | 16.31 | 16.35 | 125,914 | -0.03(-0.18%) |
Mar 11, 2024 | 16.29 | 16.39 | 16.27 | 16.38 | 112,187 | +0.05(+0.30%) |
Mar 08, 2024 | 16.26 | 16.35 | 16.26 | 16.33 | 34,798 | +0.04(+0.24%) |
Mar 07, 2024 | 16.23 | 16.33 | 16.23 | 16.29 | 54,692 | -0.02(-0.12%) |
Mar 06, 2024 | 16.34 | 16.38 | 16.29 | 16.31 | 61,406 | -0.02(-0.12%) |
Mar 05, 2024 | 16.37 | 16.40 | 16.27 | 16.33 | 34,267 | +0.04(+0.24%) |
Mar 04, 2024 | 16.28 | 16.39 | 16.23 | 16.29 | 49,849 | -0.06(-0.36%) |
Mar 01, 2024 | 16.27 | 16.43 | 16.27 | 16.35 | 57,390 | +0.03(+0.18%) |
Feb 29, 2024 | 16.33 | 16.42 | 16.27 | 16.32 | 42,447 | +0.09(+0.55%) |
Feb 28, 2024 | 16.24 | 16.29 | 16.16 | 16.23 | 139,153 | -0.01(-0.06%) |
Feb 27, 2024 | 16.36 | 16.36 | 16.19 | 16.24 | 92,565 | -0.12(-0.73%) |
Feb 26, 2024 | 16.41 | 16.41 | 16.34 | 16.36 | 54,474 | -0.06(-0.36%) |
Feb 23, 2024 | 16.41 | 16.43 | 16.40 | 16.42 | 52,127 | +0.02(+0.12%) |
Feb 22, 2024 | 16.41 | 16.44 | 16.34 | 16.40 | 108,059 | +0.01(+0.06%) |
Feb 21, 2024 | 16.31 | 16.41 | 16.31 | 16.39 | 47,621 | +0.10(+0.61%) |
Feb 20, 2024 | 16.34 | 16.34 | 16.24 | 16.29 | 29,855 | +0.00(+0.00%) |
Feb 16, 2024 | 16.33 | 16.37 | 16.25 | 16.29 | 40,030 | -0.07(-0.42%) |
Feb 15, 2024 | 16.34 | 16.43 | 16.34 | 16.36 | 66,475 | +0.05(+0.30%) |
Feb 14, 2024 | 16.25 | 16.31 | 16.22 | 16.31 | 51,268 | +0.07(+0.42%) |
Feb 13, 2024 | 16.34 | 16.37 | 16.23 | 16.24 | 30,252 | -0.15(-0.90%) |
Feb 12, 2024 | 16.38 | 16.49 | 16.35 | 16.39 | 45,405 | +0.02(+0.12%) |
Feb 09, 2024 | 16.34 | 16.43 | 16.30 | 16.37 | 40,279 | +0.02(+0.12%) |
Feb 08, 2024 | 16.40 | 16.47 | 16.30 | 16.35 | 48,802 | +0.02(+0.12%) |
Feb 07, 2024 | 16.42 | 16.56 | 16.33 | 16.33 | 57,139 | -0.14(-0.84%) |
Feb 06, 2024 | 16.42 | 16.56 | 16.40 | 16.47 | 62,510 | +0.08(+0.48%) |
Feb 05, 2024 | 16.19 | 16.46 | 16.17 | 16.39 | 115,742 | +0.10(+0.61%) |
Feb 02, 2024 | 16.33 | 16.34 | 16.25 | 16.29 | 45,249 | -0.27(-1.61%) |