Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 16.16 | 16.92 | 16.16 | 16.84 | 34,889 | +0.78(+4.86%) |
May 01, 2024 | 16.17 | 16.32 | 15.98 | 16.06 | 55,028 | -0.21(-1.29%) |
Apr 30, 2024 | 16.96 | 16.96 | 16.18 | 16.27 | 33,208 | -0.57(-3.38%) |
Apr 29, 2024 | 16.99 | 17.10 | 16.63 | 16.84 | 27,875 | -0.03(-0.18%) |
Apr 26, 2024 | 16.89 | 17.05 | 16.77 | 16.87 | 32,343 | +0.14(+0.84%) |
Apr 25, 2024 | 16.82 | 16.82 | 16.56 | 16.73 | 24,955 | -0.11(-0.65%) |
Apr 24, 2024 | 16.86 | 17.00 | 16.67 | 16.84 | 37,285 | +0.07(+0.42%) |
Apr 23, 2024 | 16.91 | 17.07 | 16.72 | 16.77 | 66,983 | -0.02(-0.12%) |
Apr 22, 2024 | 16.58 | 17.04 | 16.58 | 16.79 | 58,283 | +0.21(+1.27%) |
Apr 19, 2024 | 16.34 | 16.69 | 16.34 | 16.58 | 35,204 | +0.09(+0.55%) |
Apr 18, 2024 | 16.18 | 16.50 | 16.08 | 16.49 | 31,216 | +0.25(+1.54%) |
Apr 17, 2024 | 16.57 | 16.83 | 16.24 | 16.24 | 37,337 | -0.51(-3.04%) |
Apr 16, 2024 | 16.46 | 17.05 | 16.29 | 16.75 | 91,571 | +0.28(+1.70%) |
Apr 15, 2024 | 15.87 | 16.51 | 15.87 | 16.47 | 58,475 | +0.63(+3.98%) |
Apr 12, 2024 | 16.45 | 16.45 | 15.68 | 15.84 | 36,039 | -0.67(-4.06%) |
Apr 11, 2024 | 16.26 | 16.55 | 16.19 | 16.51 | 26,145 | +0.19(+1.16%) |
Apr 10, 2024 | 16.67 | 16.77 | 16.11 | 16.32 | 34,325 | -0.48(-2.86%) |
Apr 09, 2024 | 16.95 | 16.97 | 16.72 | 16.80 | 36,221 | -0.10(-0.59%) |
Apr 08, 2024 | 16.42 | 17.03 | 16.40 | 16.90 | 59,937 | +0.48(+2.92%) |
Apr 05, 2024 | 16.43 | 16.69 | 16.09 | 16.42 | 52,886 | -0.03(-0.18%) |
Apr 04, 2024 | 16.52 | 16.81 | 16.32 | 16.45 | 21,607 | -0.07(-0.42%) |
Apr 03, 2024 | 16.56 | 16.95 | 16.31 | 16.52 | 39,274 | -0.47(-2.77%) |
Apr 02, 2024 | 17.13 | 17.13 | 16.55 | 16.99 | 57,604 | -0.26(-1.51%) |
Apr 01, 2024 | 16.54 | 17.70 | 16.46 | 17.25 | 160,683 | +0.73(+4.42%) |
Mar 28, 2024 | 16.62 | 16.86 | 16.41 | 16.52 | 45,348 | -0.17(-1.02%) |
Mar 27, 2024 | 16.49 | 16.90 | 16.49 | 16.69 | 75,362 | +0.20(+1.21%) |
Mar 26, 2024 | 16.75 | 16.88 | 16.38 | 16.49 | 61,499 | -0.27(-1.61%) |
Mar 25, 2024 | 16.53 | 16.98 | 16.45 | 16.76 | 93,371 | +0.23(+1.39%) |
Mar 22, 2024 | 16.67 | 16.86 | 16.39 | 16.53 | 47,394 | +0.01(+0.06%) |
Mar 21, 2024 | 16.45 | 16.94 | 16.31 | 16.52 | 128,067 | -0.05(-0.30%) |
Mar 20, 2024 | 16.09 | 16.80 | 15.79 | 16.57 | 89,675 | +0.40(+2.47%) |
Mar 19, 2024 | 15.41 | 16.24 | 15.41 | 16.17 | 108,443 | +0.45(+2.86%) |
Mar 18, 2024 | 16.60 | 16.72 | 15.37 | 15.72 | 176,420 | -0.88(-5.30%) |
Mar 15, 2024 | 16.29 | 16.93 | 15.90 | 16.60 | 215,577 | +0.50(+3.11%) |
Mar 14, 2024 | 14.60 | 16.70 | 14.51 | 16.10 | 302,690 | +1.92(+13.54%) |
Mar 13, 2024 | 13.80 | 14.20 | 13.80 | 14.18 | 46,151 | +0.39(+2.83%) |
Mar 12, 2024 | 13.94 | 14.21 | 13.70 | 13.79 | 49,279 | -0.22(-1.57%) |
Mar 11, 2024 | 14.11 | 14.15 | 13.88 | 14.01 | 68,701 | -0.22(-1.55%) |
Mar 08, 2024 | 14.15 | 14.44 | 14.09 | 14.23 | 43,606 | +0.07(+0.49%) |
Mar 07, 2024 | 14.23 | 14.36 | 14.01 | 14.16 | 31,887 | -0.05(-0.35%) |
Mar 06, 2024 | 14.43 | 14.43 | 14.06 | 14.21 | 35,565 | -0.26(-1.80%) |
Mar 05, 2024 | 14.39 | 14.80 | 14.39 | 14.47 | 42,696 | -0.05(-0.34%) |
Mar 04, 2024 | 14.24 | 14.56 | 14.09 | 14.52 | 49,161 | +0.27(+1.89%) |
Mar 01, 2024 | 13.83 | 14.25 | 13.60 | 14.25 | 53,196 | -0.12(-0.84%) |
Feb 29, 2024 | 14.41 | 14.45 | 14.17 | 14.37 | 25,482 | +0.11(+0.77%) |
Feb 28, 2024 | 14.24 | 14.40 | 14.11 | 14.26 | 78,537 | -0.14(-0.97%) |
Feb 27, 2024 | 13.93 | 14.40 | 13.86 | 14.40 | 84,605 | +0.34(+2.42%) |
Feb 26, 2024 | 14.24 | 14.37 | 13.96 | 14.06 | 107,149 | -0.14(-0.99%) |
Feb 23, 2024 | 13.98 | 14.25 | 13.84 | 14.20 | 37,128 | +0.09(+0.64%) |
Feb 22, 2024 | 14.17 | 14.20 | 13.70 | 14.11 | 58,813 | -0.03(-0.21%) |
Feb 21, 2024 | 13.72 | 14.16 | 13.72 | 14.14 | 30,292 | +0.45(+3.25%) |
Feb 20, 2024 | 14.34 | 14.34 | 13.69 | 13.69 | 43,495 | -0.67(-4.69%) |
Feb 16, 2024 | 14.12 | 14.45 | 14.07 | 14.37 | 53,245 | +0.16(+1.11%) |
Feb 15, 2024 | 13.93 | 14.32 | 13.87 | 14.21 | 69,428 | +0.22(+1.56%) |
Feb 14, 2024 | 13.57 | 14.02 | 13.45 | 13.99 | 33,646 | +0.63(+4.74%) |
Feb 13, 2024 | 13.57 | 13.57 | 13.12 | 13.36 | 49,637 | -0.35(-2.53%) |
Feb 12, 2024 | 13.59 | 14.10 | 13.59 | 13.70 | 45,811 | +0.11(+0.80%) |
Feb 09, 2024 | 13.70 | 13.70 | 13.48 | 13.60 | 29,407 | -0.01(-0.07%) |
Feb 08, 2024 | 13.61 | 13.82 | 13.42 | 13.61 | 24,263 | +0.11(+0.81%) |
Feb 07, 2024 | 13.97 | 13.97 | 13.29 | 13.50 | 31,281 | -0.48(-3.40%) |
Feb 06, 2024 | 13.43 | 14.17 | 13.43 | 13.97 | 64,865 | +0.42(+3.07%) |
Feb 05, 2024 | 13.41 | 13.63 | 13.09 | 13.56 | 40,633 | -0.06(-0.44%) |
Feb 02, 2024 | 13.43 | 13.62 | 13.26 | 13.62 | 23,902 | +0.00(+0.00%) |
Feb 01, 2024 | 13.11 | 13.63 | 13.11 | 13.62 | 37,464 | +0.43(+3.23%) |
Jan 31, 2024 | 13.55 | 13.59 | 13.08 | 13.19 | 36,622 | -0.47(-3.41%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.43 | 13.65 | 37,595 | -0.30(-2.13%) |
Jan 29, 2024 | 13.80 | 14.07 | 13.57 | 13.95 | 68,569 | +0.11(+0.79%) |
Jan 26, 2024 | 14.00 | 14.05 | 13.72 | 13.84 | 19,009 | -0.13(-0.92%) |
Jan 25, 2024 | 13.90 | 14.11 | 13.73 | 13.97 | 24,535 | +0.07(+0.50%) |
Jan 24, 2024 | 13.62 | 13.93 | 13.48 | 13.90 | 42,216 | +0.41(+3.01%) |
Jan 23, 2024 | 13.86 | 13.86 | 13.50 | 13.50 | 48,379 | -0.27(-1.94%) |
Jan 22, 2024 | 13.39 | 13.86 | 13.38 | 13.76 | 87,700 | +0.38(+2.81%) |
Jan 19, 2024 | 13.30 | 13.50 | 13.11 | 13.39 | 84,339 | +0.01(+0.11%) |
Jan 18, 2024 | 13.77 | 13.77 | 13.12 | 13.37 | 33,056 | -0.49(-3.54%) |
Jan 17, 2024 | 13.63 | 13.96 | 13.58 | 13.86 | 75,807 | +0.09(+0.65%) |
Jan 16, 2024 | 13.91 | 13.91 | 13.61 | 13.77 | 67,089 | -0.06(-0.43%) |
Jan 12, 2024 | 13.65 | 13.94 | 13.53 | 13.83 | 70,819 | +0.23(+1.67%) |
Jan 11, 2024 | 14.10 | 14.18 | 12.97 | 13.61 | 62,792 | -0.63(-4.45%) |
Jan 10, 2024 | 13.33 | 14.72 | 13.33 | 14.24 | 222,597 | +0.94(+7.07%) |
Jan 09, 2024 | 13.47 | 13.50 | 13.22 | 13.30 | 59,886 | -0.18(-1.32%) |
Jan 08, 2024 | 13.17 | 13.71 | 13.01 | 13.48 | 64,445 | +0.16(+1.19%) |
Jan 05, 2024 | 13.63 | 13.63 | 13.27 | 13.32 | 63,288 | -0.41(-2.96%) |
Jan 04, 2024 | 13.45 | 13.92 | 13.45 | 13.72 | 102,488 | +0.15(+1.09%) |
Jan 03, 2024 | 14.08 | 14.08 | 13.54 | 13.58 | 46,012 | -0.67(-4.73%) |