Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.66 | 16.82 | 16.57 | 16.60 | 68,984 | -0.19(-1.13%) |
Apr 29, 2024 | 16.85 | 17.17 | 16.76 | 16.79 | 59,628 | -0.08(-0.47%) |
Apr 26, 2024 | 16.91 | 17.09 | 16.86 | 16.87 | 38,605 | +0.02(+0.12%) |
Apr 25, 2024 | 16.74 | 16.88 | 16.50 | 16.85 | 70,358 | -0.06(-0.35%) |
Apr 24, 2024 | 16.59 | 16.95 | 16.55 | 16.91 | 58,801 | +0.14(+0.83%) |
Apr 23, 2024 | 16.74 | 17.00 | 16.65 | 16.77 | 79,816 | +0.04(+0.24%) |
Apr 22, 2024 | 16.80 | 16.89 | 16.61 | 16.73 | 94,040 | +0.02(+0.12%) |
Apr 19, 2024 | 16.12 | 16.73 | 16.12 | 16.71 | 71,220 | +0.52(+3.21%) |
Apr 18, 2024 | 15.96 | 16.23 | 15.96 | 16.19 | 81,469 | +0.23(+1.44%) |
Apr 17, 2024 | 16.09 | 16.30 | 15.96 | 15.96 | 57,429 | +0.03(+0.19%) |
Apr 16, 2024 | 15.88 | 16.15 | 15.81 | 15.93 | 64,945 | -0.08(-0.50%) |
Apr 15, 2024 | 16.00 | 16.21 | 15.84 | 16.01 | 64,948 | -0.01(-0.06%) |
Apr 12, 2024 | 16.15 | 16.25 | 15.96 | 16.02 | 66,412 | -0.20(-1.23%) |
Apr 11, 2024 | 16.11 | 16.40 | 15.99 | 16.22 | 72,902 | +0.11(+0.68%) |
Apr 10, 2024 | 16.54 | 16.54 | 15.79 | 16.11 | 103,549 | -0.85(-5.01%) |
Apr 09, 2024 | 16.90 | 17.08 | 16.89 | 16.96 | 53,534 | +0.17(+1.01%) |
Apr 08, 2024 | 16.76 | 16.91 | 16.66 | 16.79 | 43,702 | +0.16(+0.96%) |
Apr 05, 2024 | 16.64 | 16.81 | 16.46 | 16.63 | 51,048 | -0.08(-0.48%) |
Apr 04, 2024 | 16.65 | 17.04 | 16.61 | 16.71 | 72,284 | +0.17(+1.03%) |
Apr 03, 2024 | 16.39 | 16.70 | 16.39 | 16.54 | 69,729 | +0.03(+0.18%) |
Apr 02, 2024 | 16.74 | 16.75 | 16.45 | 16.51 | 64,943 | -0.40(-2.37%) |
Apr 01, 2024 | 17.20 | 17.20 | 16.64 | 16.91 | 75,778 | -0.30(-1.74%) |
Mar 28, 2024 | 17.04 | 17.34 | 16.98 | 17.21 | 58,049 | +0.19(+1.12%) |
Mar 27, 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 70,328 | +0.69(+4.23%) |
Mar 26, 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 70,698 | -0.13(-0.79%) |
Mar 25, 2024 | 16.45 | 16.54 | 16.39 | 16.46 | 47,789 | +0.08(+0.49%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 64,962 | -0.28(-1.68%) |
Mar 21, 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 70,713 | +0.17(+1.03%) |
Mar 20, 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 87,703 | +0.57(+3.58%) |
Mar 19, 2024 | 15.75 | 16.09 | 15.35 | 15.92 | 64,059 | +0.09(+0.57%) |
Mar 18, 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 100,436 | -0.10(-0.63%) |
Mar 15, 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 194,250 | +0.21(+1.34%) |
Mar 14, 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 105,637 | -0.41(-2.54%) |
Mar 13, 2024 | 16.14 | 16.49 | 16.04 | 16.13 | 56,871 | -0.10(-0.62%) |
Mar 12, 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 70,786 | -0.51(-3.05%) |
Mar 11, 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 51,170 | +0.21(+1.27%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 53,837 | -0.04(-0.24%) |
Mar 07, 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 50,917 | +0.08(+0.49%) |
Mar 06, 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 85,792 | -0.20(-1.20%) |
Mar 05, 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 67,147 | +0.31(+1.89%) |
Mar 04, 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 62,391 | +0.16(+0.99%) |
Mar 01, 2024 | 16.60 | 16.60 | 16.16 | 16.22 | 70,639 | -0.51(-3.05%) |
Feb 29, 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 62,335 | -0.10(-0.59%) |
Feb 28, 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 46,172 | +0.04(+0.24%) |
Feb 27, 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 54,297 | +0.22(+1.33%) |
Feb 26, 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 56,479 | -0.25(-1.49%) |
Feb 23, 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 41,310 | +0.06(+0.36%) |
Feb 22, 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 70,861 | -0.16(-0.95%) |
Feb 21, 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 66,554 | -0.19(-1.11%) |
Feb 20, 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 50,543 | -0.10(-0.58%) |
Feb 16, 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 57,165 | -0.23(-1.32%) |
Feb 15, 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 87,580 | +0.72(+4.31%) |
Feb 14, 2024 | 16.79 | 16.96 | 16.46 | 16.72 | 74,575 | +0.12(+0.72%) |
Feb 13, 2024 | 17.08 | 17.36 | 16.53 | 16.60 | 112,739 | -1.02(-5.79%) |
Feb 12, 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 98,202 | +0.31(+1.79%) |
Feb 09, 2024 | 17.20 | 17.41 | 17.04 | 17.31 | 104,549 | +0.16(+0.93%) |
Feb 08, 2024 | 16.88 | 17.30 | 16.88 | 17.15 | 62,378 | +0.16(+0.94%) |
Feb 07, 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 70,703 | -0.08(-0.47%) |
Feb 06, 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 77,275 | +0.03(+0.18%) |
Feb 05, 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 81,231 | -0.39(-2.24%) |
Feb 02, 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 65,695 | -0.14(-0.80%) |