Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.52 | 16.61 | 16.52 | 16.61 | 861 | +0.30(+1.87%) |
Apr 29, 2024 | 16.48 | 16.48 | 16.27 | 16.30 | 3,784 | -0.09(-0.55%) |
Apr 26, 2024 | 16.35 | 16.41 | 16.34 | 16.39 | 4,458 | -0.11(-0.64%) |
Apr 25, 2024 | 16.60 | 16.65 | 16.50 | 16.50 | 1,940 | +0.13(+0.79%) |
Apr 24, 2024 | 16.32 | 16.50 | 16.32 | 16.37 | 4,459 | +0.02(+0.11%) |
Apr 23, 2024 | 16.58 | 16.58 | 16.28 | 16.35 | 2,216 | -0.30(-1.82%) |
Apr 22, 2024 | 16.78 | 16.78 | 16.55 | 16.65 | 4,324 | -0.13(-0.77%) |
Apr 19, 2024 | 16.80 | 16.90 | 16.78 | 16.78 | 2,737 | -0.15(-0.91%) |
Apr 18, 2024 | 16.98 | 16.98 | 16.77 | 16.94 | 3,251 | +0.01(+0.07%) |
Apr 17, 2024 | 16.83 | 16.93 | 16.75 | 16.93 | 2,729 | +0.14(+0.84%) |
Apr 16, 2024 | 16.90 | 16.94 | 16.78 | 16.78 | 10,232 | +0.10(+0.62%) |
Apr 15, 2024 | 16.41 | 16.75 | 16.41 | 16.68 | 2,577 | +0.13(+0.80%) |
Apr 12, 2024 | 16.34 | 16.62 | 16.34 | 16.55 | 2,081 | +0.25(+1.54%) |
Apr 11, 2024 | 16.35 | 16.45 | 16.30 | 16.30 | 2,410 | -0.06(-0.38%) |
Apr 10, 2024 | 16.31 | 16.44 | 16.29 | 16.36 | 3,489 | +0.47(+2.93%) |
Apr 09, 2024 | 15.84 | 15.89 | 15.84 | 15.89 | 472 | -0.06(-0.37%) |
Apr 08, 2024 | 15.97 | 15.97 | 15.95 | 15.95 | 209 | -0.10(-0.64%) |
Apr 05, 2024 | 16.12 | 16.12 | 16.05 | 16.05 | 285 | -0.05(-0.28%) |
Apr 04, 2024 | 15.86 | 16.10 | 15.80 | 16.10 | 17,969 | +0.11(+0.69%) |
Apr 03, 2024 | 15.98 | 15.99 | 15.98 | 15.99 | 220 | -0.10(-0.60%) |
Apr 02, 2024 | 16.02 | 16.17 | 16.02 | 16.08 | 3,252 | +0.29(+1.83%) |
Apr 01, 2024 | 15.81 | 15.81 | 15.78 | 15.80 | 430 | +0.09(+0.54%) |
Mar 28, 2024 | 15.64 | 15.71 | 15.59 | 15.71 | 23,420 | -0.02(-0.11%) |
Mar 27, 2024 | 15.83 | 15.85 | 15.73 | 15.73 | 3,571 | -0.36(-2.26%) |
Mar 26, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 182 | +0.06(+0.38%) |
Mar 25, 2024 | 16.05 | 16.05 | 15.94 | 16.03 | 2,770 | +0.04(+0.25%) |
Mar 22, 2024 | 15.72 | 16.00 | 15.72 | 15.99 | 2,974 | +0.22(+1.37%) |
Mar 21, 2024 | 15.90 | 15.90 | 15.71 | 15.77 | 65,109 | -0.23(-1.42%) |
Mar 20, 2024 | 16.29 | 16.29 | 15.95 | 16.00 | 6,469 | -0.40(-2.44%) |
Mar 19, 2024 | 16.50 | 16.50 | 16.35 | 16.40 | 929 | -0.10(-0.63%) |
Mar 18, 2024 | 16.47 | 16.54 | 16.42 | 16.50 | 5,435 | +0.10(+0.61%) |
Mar 15, 2024 | 16.58 | 16.58 | 16.40 | 16.40 | 5,380 | -0.09(-0.52%) |
Mar 14, 2024 | 16.38 | 16.50 | 16.38 | 16.49 | 1,781 | +0.28(+1.71%) |
Mar 13, 2024 | 16.16 | 16.23 | 16.16 | 16.21 | 6,201 | -0.01(-0.05%) |
Mar 12, 2024 | 16.27 | 16.29 | 16.21 | 16.22 | 5,871 | +0.06(+0.38%) |
Mar 11, 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 10,701 | +0.07(+0.44%) |
Mar 08, 2024 | 15.92 | 16.15 | 15.92 | 16.09 | 3,732 | +0.03(+0.19%) |
Mar 07, 2024 | 16.18 | 16.18 | 16.06 | 16.06 | 4,026 | -0.14(-0.86%) |
Mar 06, 2024 | 16.18 | 16.23 | 16.18 | 16.20 | 4,154 | -0.04(-0.25%) |
Mar 05, 2024 | 16.26 | 16.28 | 16.24 | 16.24 | 3,279 | +0.04(+0.24%) |
Mar 04, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 118 | +0.10(+0.60%) |
Mar 01, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | -0.04(-0.25%) |
Feb 29, 2024 | 16.11 | 16.20 | 16.11 | 16.14 | 319 | -0.12(-0.72%) |
Feb 28, 2024 | 16.29 | 16.29 | 16.26 | 16.26 | 3,155 | +0.12(+0.73%) |
Feb 27, 2024 | 16.15 | 16.15 | 16.14 | 16.14 | 2,073 | -0.12(-0.74%) |
Feb 26, 2024 | 16.32 | 16.32 | 16.26 | 16.26 | 659 | -0.01(-0.08%) |
Feb 23, 2024 | 16.34 | 16.34 | 16.27 | 16.27 | 2,444 | -0.05(-0.31%) |
Feb 22, 2024 | 16.34 | 16.38 | 16.32 | 16.33 | 9,769 | -0.05(-0.30%) |
Feb 21, 2024 | 16.34 | 16.38 | 16.34 | 16.38 | 1,117 | +0.06(+0.37%) |
Feb 20, 2024 | 16.32 | 16.33 | 16.28 | 16.32 | 1,708 | +0.20(+1.27%) |
Feb 16, 2024 | 16.14 | 16.16 | 15.99 | 16.11 | 2,228 | +0.19(+1.20%) |
Feb 15, 2024 | 16.13 | 16.18 | 15.92 | 15.92 | 12,143 | -0.44(-2.67%) |
Feb 14, 2024 | 16.41 | 16.57 | 16.31 | 16.36 | 16,234 | -0.36(-2.13%) |
Feb 13, 2024 | 16.39 | 16.83 | 16.39 | 16.71 | 21,235 | +0.60(+3.72%) |
Feb 12, 2024 | 16.46 | 16.46 | 16.02 | 16.11 | 11,331 | -0.34(-2.05%) |
Feb 09, 2024 | 16.56 | 16.56 | 16.35 | 16.45 | 20,847 | -0.20(-1.20%) |
Feb 08, 2024 | 16.87 | 16.87 | 16.58 | 16.65 | 2,246 | -0.19(-1.13%) |
Feb 07, 2024 | 16.86 | 16.96 | 16.74 | 16.84 | 21,723 | +0.04(+0.24%) |
Feb 06, 2024 | 16.82 | 16.86 | 16.72 | 16.80 | 30,289 | -0.04(-0.25%) |
Feb 05, 2024 | 16.69 | 16.98 | 16.69 | 16.84 | 23,190 | +0.25(+1.51%) |
Feb 02, 2024 | 16.69 | 16.69 | 16.49 | 16.59 | 3,877 | +0.08(+0.49%) |