Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.11 | 16.26 | 15.83 | 15.83 | 625,943 | -0.38(-2.34%) |
Apr 29, 2024 | 16.02 | 16.31 | 15.98 | 16.21 | 593,437 | +0.18(+1.12%) |
Apr 26, 2024 | 15.91 | 16.14 | 15.91 | 16.03 | 341,556 | +0.14(+0.88%) |
Apr 25, 2024 | 16.01 | 16.02 | 15.71 | 15.89 | 488,759 | -0.25(-1.55%) |
Apr 24, 2024 | 16.00 | 16.17 | 15.89 | 16.14 | 491,855 | +0.16(+1.00%) |
Apr 23, 2024 | 15.66 | 16.02 | 15.64 | 15.98 | 509,465 | +0.38(+2.44%) |
Apr 22, 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 535,208 | +0.34(+2.23%) |
Apr 19, 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 557,752 | -0.01(-0.07%) |
Apr 18, 2024 | 15.48 | 15.58 | 15.24 | 15.27 | 547,712 | -0.24(-1.55%) |
Apr 17, 2024 | 15.63 | 15.69 | 15.40 | 15.51 | 564,564 | -0.04(-0.26%) |
Apr 16, 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 404,665 | -0.02(-0.13%) |
Apr 15, 2024 | 15.86 | 15.88 | 15.40 | 15.57 | 456,691 | -0.24(-1.52%) |
Apr 12, 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 435,351 | -0.34(-2.11%) |
Apr 11, 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 455,398 | +0.42(+2.67%) |
Apr 10, 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 539,736 | -0.54(-3.32%) |
Apr 09, 2024 | 16.14 | 16.34 | 16.12 | 16.27 | 271,519 | +0.23(+1.43%) |
Apr 08, 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 332,210 | +0.12(+0.75%) |
Apr 05, 2024 | 15.90 | 16.03 | 15.74 | 15.92 | 676,310 | -0.04(-0.25%) |
Apr 04, 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 544,627 | -0.14(-0.87%) |
Apr 03, 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 478,151 | +0.00(+0.00%) |
Apr 02, 2024 | 16.00 | 16.30 | 15.77 | 16.10 | 1,025,553 | -0.04(-0.25%) |
Apr 01, 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 441,149 | +0.04(+0.25%) |
Mar 28, 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 831,150 | +0.40(+2.55%) |
Mar 27, 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 522,610 | +0.50(+3.29%) |
Mar 26, 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 704,525 | -0.14(-0.91%) |
Mar 25, 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 369,983 | -0.03(-0.20%) |
Mar 22, 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 245,804 | -0.20(-1.28%) |
Mar 21, 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 458,087 | +0.14(+0.91%) |
Mar 20, 2024 | 15.14 | 15.56 | 15.07 | 15.43 | 351,943 | +0.24(+1.58%) |
Mar 19, 2024 | 15.00 | 15.30 | 15.00 | 15.19 | 309,909 | +0.10(+0.66%) |
Mar 18, 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 545,998 | -0.14(-0.92%) |
Mar 15, 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 1,465,481 | -0.11(-0.72%) |
Mar 14, 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 495,524 | -0.29(-1.86%) |
Mar 13, 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 527,566 | -0.37(-2.31%) |
Mar 12, 2024 | 16.42 | 16.46 | 15.87 | 16.00 | 491,064 | -0.50(-3.03%) |
Mar 11, 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 267,125 | -0.01(-0.06%) |
Mar 08, 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 321,611 | -0.02(-0.12%) |
Mar 07, 2024 | 16.56 | 16.61 | 16.39 | 16.53 | 491,632 | +0.14(+0.85%) |
Mar 06, 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 401,586 | +0.22(+1.36%) |
Mar 05, 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 423,707 | -0.33(-2.00%) |
Mar 04, 2024 | 16.61 | 16.75 | 16.41 | 16.50 | 389,512 | -0.11(-0.66%) |
Mar 01, 2024 | 16.37 | 16.75 | 16.23 | 16.61 | 420,204 | +0.27(+1.65%) |
Feb 29, 2024 | 16.47 | 16.73 | 16.30 | 16.34 | 795,019 | +0.08(+0.49%) |
Feb 28, 2024 | 16.15 | 16.65 | 16.11 | 16.26 | 432,576 | -0.04(-0.25%) |
Feb 27, 2024 | 16.55 | 16.66 | 16.29 | 16.30 | 348,138 | -0.14(-0.85%) |
Feb 26, 2024 | 16.56 | 16.67 | 16.38 | 16.44 | 315,649 | -0.12(-0.72%) |
Feb 23, 2024 | 16.82 | 16.87 | 16.56 | 16.56 | 461,990 | -0.30(-1.78%) |
Feb 22, 2024 | 17.00 | 17.07 | 16.77 | 16.86 | 489,554 | -0.07(-0.41%) |
Feb 21, 2024 | 16.57 | 16.97 | 16.53 | 16.93 | 654,569 | +0.18(+1.07%) |
Feb 20, 2024 | 16.35 | 16.76 | 16.35 | 16.75 | 606,714 | +0.10(+0.60%) |
Feb 16, 2024 | 16.14 | 16.87 | 16.12 | 16.65 | 777,193 | +0.36(+2.21%) |
Feb 15, 2024 | 15.66 | 16.36 | 15.66 | 16.29 | 667,923 | +0.78(+5.03%) |
Feb 14, 2024 | 15.61 | 15.65 | 15.47 | 15.51 | 649,347 | +0.13(+0.85%) |
Feb 13, 2024 | 15.67 | 15.77 | 15.25 | 15.38 | 709,697 | -0.78(-4.83%) |
Feb 12, 2024 | 16.32 | 16.57 | 16.14 | 16.16 | 729,443 | -0.05(-0.31%) |
Feb 09, 2024 | 15.98 | 16.36 | 15.75 | 16.21 | 1,363,619 | +0.30(+1.89%) |
Feb 08, 2024 | 16.00 | 16.52 | 14.97 | 15.91 | 1,228,820 | -0.61(-3.69%) |
Feb 07, 2024 | 16.46 | 16.54 | 16.28 | 16.52 | 866,190 | +0.00(+0.00%) |
Feb 06, 2024 | 16.40 | 16.58 | 16.36 | 16.52 | 329,767 | +0.13(+0.79%) |
Feb 05, 2024 | 16.21 | 16.48 | 16.05 | 16.39 | 441,080 | +0.01(+0.06%) |
Feb 02, 2024 | 16.30 | 16.52 | 16.19 | 16.38 | 319,322 | -0.16(-0.97%) |