Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.14 | 16.79 | 16.03 | 16.57 | 41,347 | +0.93(+5.96%) |
Apr 29, 2024 | 16.35 | 16.66 | 15.60 | 15.64 | 28,249 | -0.86(-5.22%) |
Apr 26, 2024 | 16.20 | 16.50 | 16.06 | 16.50 | 17,677 | +0.45(+2.78%) |
Apr 25, 2024 | 16.35 | 16.35 | 15.82 | 16.05 | 11,338 | -0.30(-1.82%) |
Apr 24, 2024 | 16.64 | 16.64 | 16.00 | 16.35 | 14,731 | -0.39(-2.31%) |
Apr 23, 2024 | 16.45 | 16.78 | 16.36 | 16.74 | 8,085 | +0.14(+0.84%) |
Apr 22, 2024 | 16.61 | 16.64 | 16.35 | 16.60 | 6,687 | -0.15(-0.89%) |
Apr 19, 2024 | 16.63 | 17.18 | 16.38 | 16.75 | 13,535 | -0.03(-0.18%) |
Apr 18, 2024 | 16.66 | 16.86 | 15.72 | 16.78 | 28,442 | +0.19(+1.14%) |
Apr 17, 2024 | 16.56 | 16.86 | 16.26 | 16.59 | 43,718 | +0.12(+0.72%) |
Apr 16, 2024 | 15.86 | 16.54 | 15.85 | 16.47 | 46,033 | +0.47(+2.91%) |
Apr 15, 2024 | 16.32 | 16.44 | 15.52 | 16.00 | 10,897 | -0.33(-2.00%) |
Apr 12, 2024 | 16.48 | 16.57 | 15.22 | 16.33 | 63,107 | -0.32(-1.90%) |
Apr 11, 2024 | 17.24 | 17.38 | 16.46 | 16.65 | 29,048 | -0.59(-3.45%) |
Apr 10, 2024 | 16.59 | 17.24 | 16.31 | 17.24 | 27,361 | +0.49(+2.90%) |
Apr 09, 2024 | 16.75 | 16.86 | 16.60 | 16.76 | 17,521 | -0.11(-0.65%) |
Apr 08, 2024 | 16.85 | 17.02 | 16.43 | 16.87 | 19,376 | -0.17(-0.99%) |
Apr 05, 2024 | 16.69 | 17.09 | 16.55 | 17.04 | 53,380 | +0.29(+1.72%) |
Apr 04, 2024 | 16.90 | 16.90 | 16.70 | 16.75 | 4,864 | -0.15(-0.88%) |
Apr 03, 2024 | 16.97 | 17.09 | 16.90 | 16.90 | 6,692 | -0.07(-0.41%) |
Apr 02, 2024 | 17.05 | 17.11 | 16.90 | 16.97 | 12,203 | -0.14(-0.81%) |
Apr 01, 2024 | 17.15 | 17.25 | 17.08 | 17.11 | 6,766 | -0.14(-0.80%) |
Mar 28, 2024 | 17.23 | 17.50 | 17.13 | 17.24 | 10,052 | -0.05(-0.29%) |
Mar 27, 2024 | 17.02 | 17.55 | 17.02 | 17.29 | 17,224 | +0.02(+0.12%) |
Mar 26, 2024 | 17.34 | 17.48 | 17.09 | 17.27 | 9,549 | -0.07(-0.40%) |
Mar 25, 2024 | 17.54 | 17.78 | 17.32 | 17.34 | 17,201 | -0.21(-1.19%) |
Mar 22, 2024 | 17.74 | 17.84 | 17.31 | 17.55 | 9,469 | -0.22(-1.23%) |
Mar 21, 2024 | 17.63 | 17.92 | 17.63 | 17.77 | 26,193 | +0.02(+0.11%) |
Mar 20, 2024 | 17.69 | 17.79 | 17.44 | 17.75 | 16,567 | -0.02(-0.11%) |
Mar 19, 2024 | 17.76 | 17.95 | 17.58 | 17.77 | 49,400 | -0.11(-0.61%) |
Mar 18, 2024 | 17.78 | 17.90 | 17.46 | 17.88 | 16,706 | +0.20(+1.12%) |
Mar 15, 2024 | 17.81 | 18.04 | 17.68 | 17.68 | 51,080 | -0.37(-2.03%) |
Mar 14, 2024 | 18.32 | 18.61 | 17.90 | 18.05 | 101,112 | -0.22(-1.19%) |
Mar 13, 2024 | 17.54 | 18.53 | 17.54 | 18.26 | 105,037 | +0.47(+2.62%) |
Mar 12, 2024 | 17.29 | 17.99 | 17.13 | 17.80 | 79,573 | +0.55(+3.22%) |
Mar 11, 2024 | 17.13 | 17.31 | 17.10 | 17.24 | 35,678 | -0.05(-0.29%) |
Mar 08, 2024 | 17.33 | 17.33 | 16.96 | 17.29 | 31,800 | +0.05(+0.29%) |
Mar 07, 2024 | 17.70 | 17.70 | 17.07 | 17.24 | 90,787 | -0.48(-2.71%) |
Mar 06, 2024 | 17.02 | 17.79 | 16.91 | 17.72 | 224,710 | +0.70(+4.10%) |
Mar 05, 2024 | 16.80 | 17.18 | 16.80 | 17.03 | 25,320 | +0.11(+0.64%) |
Mar 04, 2024 | 17.24 | 17.24 | 16.88 | 16.92 | 25,636 | -0.22(-1.27%) |
Mar 01, 2024 | 17.22 | 17.31 | 16.92 | 17.13 | 56,612 | -0.11(-0.63%) |
Feb 29, 2024 | 17.07 | 17.44 | 16.89 | 17.24 | 74,603 | +0.11(+0.64%) |
Feb 28, 2024 | 16.96 | 17.14 | 16.86 | 17.13 | 58,983 | +0.25(+1.47%) |
Feb 27, 2024 | 16.88 | 17.35 | 16.63 | 16.89 | 90,901 | -0.51(-2.91%) |
Feb 26, 2024 | 18.05 | 18.06 | 17.39 | 17.39 | 46,029 | -0.56(-3.15%) |
Feb 23, 2024 | 17.94 | 18.32 | 17.78 | 17.96 | 189,369 | -0.04(-0.22%) |
Feb 22, 2024 | 17.78 | 18.24 | 17.78 | 18.00 | 48,293 | +0.06(+0.33%) |
Feb 21, 2024 | 17.81 | 18.44 | 17.81 | 17.94 | 122,561 | -0.04(-0.22%) |
Feb 20, 2024 | 18.25 | 18.48 | 17.84 | 17.98 | 126,147 | -0.21(-1.14%) |
Feb 16, 2024 | 18.14 | 18.55 | 18.14 | 18.19 | 193,992 | -0.13(-0.70%) |
Feb 15, 2024 | 17.81 | 18.49 | 17.81 | 18.31 | 109,072 | +0.52(+2.90%) |
Feb 14, 2024 | 17.96 | 18.00 | 17.60 | 17.80 | 35,265 | +0.02(+0.11%) |
Feb 13, 2024 | 17.96 | 18.56 | 17.52 | 17.78 | 227,075 | -0.51(-2.76%) |
Feb 12, 2024 | 18.06 | 18.68 | 17.86 | 18.28 | 101,989 | +0.13(+0.71%) |
Feb 09, 2024 | 18.09 | 18.40 | 17.99 | 18.16 | 70,086 | -0.05(-0.27%) |
Feb 08, 2024 | 17.62 | 18.50 | 17.62 | 18.20 | 87,656 | +0.47(+2.63%) |
Feb 07, 2024 | 17.64 | 17.84 | 17.63 | 17.74 | 29,649 | +0.00(+0.00%) |
Feb 06, 2024 | 17.71 | 18.04 | 17.71 | 17.74 | 31,865 | -0.13(-0.72%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.64 | 17.87 | 119,560 | -0.16(-0.91%) |
Feb 02, 2024 | 16.97 | 18.04 | 16.97 | 18.03 | 142,117 | +0.54(+3.06%) |