Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.57 | 14.71 | 14.51 | 14.65 | 18,821 | +0.01(+0.07%) |
Apr 19, 2024 | 14.39 | 14.64 | 14.32 | 14.64 | 14,546 | +0.24(+1.66%) |
Apr 18, 2024 | 14.40 | 14.48 | 14.35 | 14.40 | 12,680 | +0.08(+0.56%) |
Apr 17, 2024 | 14.50 | 14.51 | 14.32 | 14.32 | 10,214 | -0.04(-0.28%) |
Apr 16, 2024 | 14.42 | 14.50 | 14.25 | 14.36 | 29,337 | -0.10(-0.69%) |
Apr 15, 2024 | 14.65 | 14.67 | 14.38 | 14.46 | 37,144 | -0.10(-0.69%) |
Apr 12, 2024 | 14.71 | 14.77 | 14.55 | 14.56 | 14,563 | -0.20(-1.32%) |
Apr 11, 2024 | 14.71 | 14.77 | 14.62 | 14.76 | 5,726 | +0.07(+0.44%) |
Apr 10, 2024 | 14.91 | 14.91 | 14.58 | 14.69 | 43,279 | -0.52(-3.44%) |
Apr 09, 2024 | 15.12 | 15.22 | 15.09 | 15.21 | 15,940 | +0.12(+0.81%) |
Apr 08, 2024 | 15.01 | 15.12 | 15.01 | 15.09 | 5,828 | +0.12(+0.84%) |
Apr 05, 2024 | 14.97 | 15.00 | 14.85 | 14.96 | 43,226 | -0.02(-0.10%) |
Apr 04, 2024 | 15.18 | 15.22 | 14.93 | 14.98 | 34,783 | -0.09(-0.60%) |
Apr 03, 2024 | 15.05 | 15.09 | 15.00 | 15.07 | 17,759 | +0.04(+0.27%) |
Apr 02, 2024 | 15.13 | 15.13 | 14.97 | 15.03 | 15,717 | -0.20(-1.31%) |
Apr 01, 2024 | 15.48 | 15.48 | 15.23 | 15.23 | 28,144 | -0.19(-1.23%) |
Mar 28, 2024 | 15.27 | 15.43 | 15.27 | 15.42 | 17,875 | +0.15(+1.02%) |
Mar 27, 2024 | 15.04 | 15.27 | 15.04 | 15.27 | 30,245 | +0.35(+2.34%) |
Mar 26, 2024 | 15.08 | 15.09 | 14.91 | 14.92 | 18,476 | -0.09(-0.62%) |
Mar 25, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 16,533 | +0.05(+0.31%) |
Mar 22, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 37,441 | -0.20(-1.29%) |
Mar 21, 2024 | 15.07 | 15.24 | 15.07 | 15.16 | 34,379 | +0.12(+0.80%) |
Mar 20, 2024 | 14.81 | 15.13 | 14.77 | 15.04 | 11,784 | +0.22(+1.48%) |
Mar 19, 2024 | 14.77 | 14.82 | 14.71 | 14.82 | 14,278 | +0.04(+0.27%) |
Mar 18, 2024 | 14.92 | 14.92 | 14.76 | 14.78 | 30,199 | -0.16(-1.07%) |
Mar 15, 2024 | 14.86 | 14.95 | 14.74 | 14.94 | 14,289 | +0.13(+0.88%) |
Mar 14, 2024 | 15.07 | 15.07 | 14.70 | 14.81 | 42,133 | -0.29(-1.92%) |
Mar 13, 2024 | 15.07 | 15.17 | 15.06 | 15.10 | 29,956 | +0.05(+0.36%) |
Mar 12, 2024 | 15.11 | 15.11 | 14.96 | 15.05 | 34,532 | -0.03(-0.23%) |
Mar 11, 2024 | 15.10 | 15.13 | 14.99 | 15.08 | 45,829 | +0.01(+0.07%) |
Mar 08, 2024 | 15.13 | 15.18 | 15.03 | 15.07 | 39,021 | +0.08(+0.53%) |
Mar 07, 2024 | 14.97 | 15.05 | 14.94 | 14.99 | 56,585 | +0.14(+0.93%) |
Mar 06, 2024 | 14.95 | 14.96 | 14.81 | 14.85 | 27,622 | -0.00(-0.02%) |
Mar 05, 2024 | 14.82 | 14.98 | 14.82 | 14.86 | 55,032 | -0.01(-0.10%) |
Mar 04, 2024 | 15.10 | 15.10 | 14.87 | 14.87 | 34,719 | -0.19(-1.26%) |
Mar 01, 2024 | 15.04 | 15.06 | 14.87 | 15.06 | 35,430 | +0.05(+0.33%) |
Feb 29, 2024 | 14.97 | 15.08 | 14.93 | 15.01 | 41,166 | +0.16(+1.08%) |
Feb 28, 2024 | 14.93 | 14.95 | 14.83 | 14.85 | 62,578 | -0.14(-0.92%) |
Feb 27, 2024 | 15.01 | 15.03 | 14.95 | 14.99 | 31,798 | +0.07(+0.46%) |
Feb 26, 2024 | 15.09 | 15.11 | 14.88 | 14.92 | 32,665 | -0.16(-1.06%) |
Feb 23, 2024 | 14.99 | 15.13 | 14.95 | 15.08 | 32,635 | +0.07(+0.47%) |
Feb 22, 2024 | 15.11 | 15.11 | 14.94 | 15.01 | 32,157 | -0.12(-0.79%) |
Feb 21, 2024 | 15.08 | 15.17 | 15.02 | 15.13 | 37,539 | -0.04(-0.26%) |
Feb 20, 2024 | 15.27 | 15.28 | 15.11 | 15.17 | 42,947 | -0.21(-1.37%) |
Feb 16, 2024 | 15.40 | 15.49 | 15.27 | 15.38 | 76,617 | -0.11(-0.71%) |
Feb 15, 2024 | 15.15 | 15.51 | 15.15 | 15.49 | 17,134 | +0.38(+2.51%) |
Feb 14, 2024 | 15.12 | 15.14 | 14.94 | 15.11 | 42,302 | +0.18(+1.21%) |
Feb 13, 2024 | 15.33 | 15.33 | 14.83 | 14.93 | 55,722 | -0.62(-3.99%) |
Feb 12, 2024 | 15.25 | 15.57 | 15.25 | 15.55 | 25,853 | +0.34(+2.20%) |
Feb 09, 2024 | 15.24 | 15.24 | 15.07 | 15.21 | 18,855 | +0.04(+0.30%) |
Feb 08, 2024 | 15.04 | 15.17 | 14.95 | 15.17 | 23,282 | +0.13(+0.86%) |
Feb 07, 2024 | 15.31 | 15.31 | 15.02 | 15.04 | 22,877 | -0.24(-1.57%) |
Feb 06, 2024 | 15.17 | 15.32 | 15.14 | 15.28 | 25,407 | +0.14(+0.92%) |
Feb 05, 2024 | 15.34 | 15.34 | 15.03 | 15.14 | 25,871 | -0.34(-2.17%) |
Feb 02, 2024 | 15.55 | 15.56 | 15.38 | 15.48 | 28,574 | -0.20(-1.27%) |