Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 3,800 | +0.47(+3.15%) |
Apr 25, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 488 | -0.11(-0.72%) |
Apr 24, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 495 | -0.11(-0.75%) |
Apr 23, 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 2,321 | +0.10(+0.68%) |
Apr 22, 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 23,269 | +0.17(+1.14%) |
Apr 19, 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 4,067 | +0.26(+1.79%) |
Apr 18, 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 19,971 | -0.14(-0.95%) |
Apr 17, 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 6,100 | -0.07(-0.48%) |
Apr 16, 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 2,507 | -0.33(-2.17%) |
Apr 15, 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 1,982 | -0.52(-3.30%) |
Apr 12, 2024 | 15.86 | 15.92 | 15.56 | 15.66 | 1,377 | -0.53(-3.26%) |
Apr 11, 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 2,346 | -0.06(-0.34%) |
Apr 10, 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 637 | -0.65(-3.85%) |
Apr 09, 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 1,497 | +0.32(+1.96%) |
Apr 08, 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 1,858 | +0.39(+2.38%) |
Apr 05, 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 2,264 | -0.17(-1.06%) |
Apr 04, 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 407 | +0.03(+0.16%) |
Apr 03, 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 925 | -0.05(-0.33%) |
Apr 02, 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 613 | -0.09(-0.57%) |
Apr 01, 2024 | 16.62 | 16.66 | 16.46 | 16.48 | 2,188 | -0.29(-1.74%) |
Mar 28, 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 444 | -0.07(-0.42%) |
Mar 27, 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 4,801 | +0.24(+1.43%) |
Mar 26, 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 1,181 | -0.10(-0.59%) |
Mar 25, 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 2,101 | +0.05(+0.32%) |
Mar 22, 2024 | 16.77 | 16.82 | 16.60 | 16.64 | 4,036 | -0.38(-2.20%) |
Mar 21, 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 6,094 | -0.03(-0.19%) |
Mar 20, 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 1,634 | +0.57(+3.48%) |
Mar 19, 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 5,104 | +0.07(+0.43%) |
Mar 18, 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 1,916 | -0.27(-1.59%) |
Mar 15, 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 873 | -0.09(-0.54%) |
Mar 14, 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 2,573 | -0.12(-0.70%) |
Mar 13, 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 6,134 | +0.14(+0.82%) |
Mar 12, 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 319 | +0.09(+0.57%) |
Mar 11, 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 3,324 | +0.04(+0.24%) |
Mar 08, 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 1,370 | -0.05(-0.32%) |
Mar 07, 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 1,009 | -0.00(-0.01%) |
Mar 06, 2024 | 16.80 | 16.81 | 16.66 | 16.66 | 2,127 | +0.03(+0.18%) |
Mar 05, 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 266 | +0.05(+0.33%) |
Mar 04, 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 1,062 | -0.08(-0.48%) |
Mar 01, 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 650 | +0.26(+1.56%) |
Feb 29, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 654 | -0.01(-0.03%) |
Feb 28, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 11,750 | -0.24(-1.45%) |
Feb 27, 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 488 | +0.56(+3.46%) |
Feb 26, 2024 | 16.10 | 16.10 | 16.06 | 16.09 | 2,080 | +0.02(+0.10%) |
Feb 23, 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 614 | -0.28(-1.69%) |
Feb 22, 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 580 | +0.07(+0.41%) |
Feb 21, 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 2,425 | -0.04(-0.24%) |
Feb 20, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 2,506 | +0.17(+1.07%) |
Feb 16, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 294 | +0.16(+1.00%) |
Feb 15, 2024 | 15.90 | 15.99 | 15.90 | 15.99 | 1,096 | +0.20(+1.26%) |
Feb 14, 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 2,647 | +0.26(+1.66%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 2,654 | -0.73(-4.46%) |
Feb 12, 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 1,063 | +0.13(+0.79%) |
Feb 09, 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 820 | +0.12(+0.75%) |
Feb 08, 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 1,325 | -0.29(-1.81%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 709 | +0.09(+0.54%) |
Feb 06, 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 5,500 | +0.27(+1.67%) |
Feb 05, 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 724 | -0.23(-1.40%) |
Feb 02, 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 1,861 | -0.33(-1.97%) |