Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.81 | 16.11 | 15.71 | 16.00 | 23,297 | +0.05(+0.31%) |
Apr 18, 2024 | 15.83 | 16.16 | 15.83 | 15.95 | 18,249 | +0.00(+0.00%) |
Apr 17, 2024 | 16.00 | 17.00 | 15.47 | 15.95 | 18,176 | +0.16(+1.01%) |
Apr 16, 2024 | 15.70 | 15.88 | 15.40 | 15.79 | 24,556 | -0.09(-0.57%) |
Apr 15, 2024 | 16.65 | 16.65 | 15.61 | 15.88 | 79,223 | -0.50(-3.05%) |
Apr 12, 2024 | 16.01 | 16.70 | 15.91 | 16.38 | 29,349 | +0.25(+1.55%) |
Apr 11, 2024 | 16.40 | 16.40 | 16.02 | 16.13 | 20,054 | -0.13(-0.80%) |
Apr 10, 2024 | 16.40 | 16.55 | 16.12 | 16.26 | 26,401 | -0.41(-2.46%) |
Apr 09, 2024 | 16.53 | 16.85 | 16.50 | 16.67 | 12,209 | +0.00(+0.00%) |
Apr 08, 2024 | 16.56 | 16.96 | 16.50 | 16.67 | 13,498 | -0.02(-0.12%) |
Apr 05, 2024 | 16.56 | 16.87 | 16.50 | 16.69 | 10,020 | +0.01(+0.06%) |
Apr 04, 2024 | 16.85 | 17.08 | 16.65 | 16.68 | 13,816 | -0.20(-1.18%) |
Apr 03, 2024 | 17.20 | 17.20 | 16.59 | 16.88 | 25,306 | -0.21(-1.23%) |
Apr 02, 2024 | 17.17 | 17.36 | 16.85 | 17.09 | 17,261 | -0.18(-1.04%) |
Apr 01, 2024 | 17.40 | 17.55 | 17.07 | 17.27 | 58,618 | -0.16(-0.92%) |
Mar 28, 2024 | 17.20 | 17.49 | 17.16 | 17.43 | 12,955 | +0.23(+1.34%) |
Mar 27, 2024 | 17.08 | 17.45 | 16.80 | 17.20 | 27,107 | +0.22(+1.30%) |
Mar 26, 2024 | 17.09 | 17.16 | 16.59 | 16.98 | 29,494 | -0.05(-0.29%) |
Mar 25, 2024 | 17.55 | 17.63 | 16.67 | 17.03 | 64,295 | -0.37(-2.13%) |
Mar 22, 2024 | 17.79 | 17.79 | 17.16 | 17.40 | 14,033 | -0.21(-1.19%) |
Mar 21, 2024 | 18.05 | 18.05 | 17.22 | 17.61 | 26,282 | +0.02(+0.11%) |
Mar 20, 2024 | 17.02 | 18.49 | 16.68 | 17.59 | 46,917 | +0.59(+3.47%) |
Mar 19, 2024 | 17.12 | 17.16 | 16.86 | 17.00 | 13,713 | +0.06(+0.35%) |
Mar 18, 2024 | 17.00 | 17.24 | 16.94 | 16.94 | 13,519 | -0.06(-0.35%) |
Mar 15, 2024 | 16.80 | 17.18 | 16.63 | 17.00 | 69,249 | -0.02(-0.12%) |
Mar 14, 2024 | 17.20 | 17.21 | 16.96 | 17.02 | 19,896 | -0.25(-1.45%) |
Mar 13, 2024 | 17.04 | 17.35 | 17.00 | 17.27 | 20,296 | +0.07(+0.41%) |
Mar 12, 2024 | 17.19 | 17.40 | 16.75 | 17.20 | 24,103 | +0.05(+0.29%) |
Mar 11, 2024 | 17.16 | 17.43 | 17.15 | 17.15 | 12,088 | +0.04(+0.23%) |
Mar 08, 2024 | 17.64 | 17.90 | 17.11 | 17.11 | 8,528 | -0.29(-1.67%) |
Mar 07, 2024 | 17.78 | 17.80 | 17.25 | 17.40 | 10,371 | +0.00(+0.00%) |
Mar 06, 2024 | 17.39 | 17.85 | 17.07 | 17.40 | 21,092 | +0.00(+0.00%) |
Mar 05, 2024 | 16.01 | 18.24 | 16.01 | 17.40 | 47,896 | +1.28(+7.94%) |
Mar 04, 2024 | 16.35 | 16.45 | 16.05 | 16.12 | 12,110 | -0.03(-0.19%) |
Mar 01, 2024 | 16.31 | 16.50 | 16.00 | 16.15 | 16,137 | -0.28(-1.70%) |
Feb 29, 2024 | 16.44 | 16.67 | 16.27 | 16.43 | 13,976 | +0.24(+1.48%) |
Feb 28, 2024 | 16.20 | 16.61 | 16.10 | 16.19 | 13,594 | -0.11(-0.67%) |
Feb 27, 2024 | 16.47 | 16.63 | 16.11 | 16.30 | 30,564 | +0.00(+0.00%) |
Feb 26, 2024 | 16.36 | 16.55 | 16.29 | 16.30 | 14,384 | -0.15(-0.91%) |
Feb 23, 2024 | 16.42 | 16.55 | 16.36 | 16.45 | 18,517 | -0.10(-0.60%) |
Feb 22, 2024 | 16.40 | 16.78 | 16.30 | 16.55 | 19,982 | +0.05(+0.30%) |
Feb 21, 2024 | 16.50 | 16.67 | 16.27 | 16.50 | 28,312 | -0.02(-0.12%) |
Feb 20, 2024 | 17.00 | 17.17 | 16.50 | 16.52 | 40,860 | -0.54(-3.17%) |
Feb 16, 2024 | 17.22 | 17.40 | 16.91 | 17.06 | 20,766 | -0.14(-0.81%) |
Feb 15, 2024 | 17.04 | 17.58 | 16.96 | 17.20 | 24,449 | +0.17(+1.00%) |
Feb 14, 2024 | 16.78 | 17.18 | 16.68 | 17.03 | 11,545 | +0.38(+2.28%) |
Feb 13, 2024 | 17.60 | 17.65 | 16.53 | 16.65 | 19,828 | -1.10(-6.20%) |
Feb 12, 2024 | 17.28 | 18.02 | 17.26 | 17.75 | 51,960 | +0.55(+3.20%) |
Feb 09, 2024 | 17.43 | 17.55 | 17.20 | 17.20 | 19,365 | -0.05(-0.29%) |
Feb 08, 2024 | 17.11 | 17.38 | 17.11 | 17.25 | 11,253 | +0.10(+0.58%) |
Feb 07, 2024 | 17.33 | 17.70 | 17.00 | 17.15 | 20,244 | -0.42(-2.39%) |
Feb 06, 2024 | 17.75 | 17.75 | 17.27 | 17.57 | 9,719 | -0.13(-0.73%) |
Feb 05, 2024 | 18.00 | 18.21 | 17.37 | 17.70 | 9,873 | -0.40(-2.21%) |
Feb 02, 2024 | 18.28 | 18.46 | 17.93 | 18.10 | 7,075 | -0.30(-1.62%) |