Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.01 | 15.18 | 14.98 | 15.11 | 64,702 | +0.21(+1.41%) |
Apr 19, 2024 | 14.95 | 15.02 | 14.84 | 14.90 | 30,494 | -0.05(-0.33%) |
Apr 18, 2024 | 15.00 | 15.11 | 14.94 | 14.95 | 33,075 | -0.03(-0.20%) |
Apr 17, 2024 | 15.06 | 15.11 | 14.96 | 14.98 | 33,303 | +0.03(+0.20%) |
Apr 16, 2024 | 15.01 | 15.06 | 14.95 | 14.95 | 37,818 | -0.08(-0.53%) |
Apr 15, 2024 | 15.33 | 15.39 | 15.00 | 15.03 | 29,091 | -0.19(-1.25%) |
Apr 12, 2024 | 15.52 | 15.52 | 15.21 | 15.22 | 41,986 | -0.40(-2.56%) |
Apr 11, 2024 | 15.63 | 15.67 | 15.53 | 15.62 | 52,035 | +0.03(+0.19%) |
Apr 10, 2024 | 15.77 | 15.77 | 15.53 | 15.59 | 48,858 | -0.23(-1.43%) |
Apr 09, 2024 | 15.89 | 15.91 | 15.81 | 15.82 | 47,431 | -0.02(-0.13%) |
Apr 08, 2024 | 15.85 | 15.88 | 15.81 | 15.84 | 17,936 | +0.08(+0.50%) |
Apr 05, 2024 | 15.71 | 15.86 | 15.67 | 15.76 | 33,683 | +0.07(+0.44%) |
Apr 04, 2024 | 15.98 | 16.21 | 15.67 | 15.69 | 22,872 | -0.17(-1.06%) |
Apr 03, 2024 | 15.88 | 16.00 | 15.82 | 15.86 | 82,220 | +0.03(+0.19%) |
Apr 02, 2024 | 15.90 | 15.90 | 15.81 | 15.83 | 34,292 | -0.26(-1.61%) |
Apr 01, 2024 | 16.23 | 16.23 | 16.06 | 16.08 | 25,484 | -0.14(-0.86%) |
Mar 28, 2024 | 16.19 | 16.30 | 16.14 | 16.22 | 43,461 | +0.05(+0.31%) |
Mar 27, 2024 | 16.25 | 16.31 | 16.14 | 16.17 | 37,012 | -0.01(-0.06%) |
Mar 26, 2024 | 16.01 | 16.57 | 16.01 | 16.18 | 70,339 | +0.19(+1.18%) |
Mar 25, 2024 | 16.15 | 16.15 | 15.99 | 15.99 | 26,416 | -0.23(-1.41%) |
Mar 22, 2024 | 16.57 | 16.57 | 16.16 | 16.22 | 42,810 | -0.27(-1.63%) |
Mar 21, 2024 | 16.33 | 16.49 | 16.30 | 16.49 | 38,066 | +0.25(+1.53%) |
Mar 20, 2024 | 16.26 | 16.31 | 16.11 | 16.24 | 36,437 | -0.03(-0.18%) |
Mar 19, 2024 | 16.17 | 16.27 | 16.10 | 16.27 | 85,609 | +0.10(+0.61%) |
Mar 18, 2024 | 16.05 | 16.23 | 16.01 | 16.17 | 36,085 | +0.20(+1.24%) |
Mar 15, 2024 | 16.26 | 16.27 | 15.95 | 15.97 | 36,758 | -0.25(-1.53%) |
Mar 14, 2024 | 16.20 | 16.35 | 16.19 | 16.22 | 58,080 | +0.02(+0.12%) |
Mar 13, 2024 | 16.07 | 16.21 | 16.06 | 16.20 | 73,374 | +0.17(+1.05%) |
Mar 12, 2024 | 15.89 | 16.04 | 15.89 | 16.03 | 23,492 | +0.17(+1.06%) |
Mar 11, 2024 | 15.81 | 15.88 | 15.81 | 15.87 | 15,718 | -0.03(-0.16%) |
Mar 08, 2024 | 15.99 | 16.04 | 15.80 | 15.89 | 27,866 | -0.01(-0.06%) |
Mar 07, 2024 | 16.07 | 16.07 | 15.86 | 15.90 | 35,568 | +0.16(+1.00%) |
Mar 06, 2024 | 15.75 | 15.79 | 15.71 | 15.74 | 13,784 | +0.14(+0.89%) |
Mar 05, 2024 | 15.75 | 15.84 | 15.58 | 15.60 | 19,271 | -0.21(-1.34%) |
Mar 04, 2024 | 15.76 | 15.82 | 15.71 | 15.82 | 64,832 | +0.01(+0.09%) |
Mar 01, 2024 | 15.63 | 15.82 | 15.63 | 15.80 | 30,443 | +0.20(+1.27%) |
Feb 29, 2024 | 15.58 | 15.66 | 15.54 | 15.60 | 30,928 | +0.04(+0.25%) |
Feb 28, 2024 | 15.44 | 15.57 | 15.43 | 15.56 | 55,787 | +0.05(+0.32%) |
Feb 27, 2024 | 15.40 | 15.55 | 15.40 | 15.52 | 40,889 | +0.02(+0.13%) |
Feb 26, 2024 | 15.60 | 15.60 | 15.49 | 15.50 | 23,406 | -0.09(-0.57%) |
Feb 23, 2024 | 15.52 | 15.65 | 15.52 | 15.58 | 44,351 | -0.04(-0.25%) |
Feb 22, 2024 | 15.58 | 15.66 | 15.51 | 15.62 | 23,392 | +0.28(+1.80%) |
Feb 21, 2024 | 15.30 | 15.37 | 15.27 | 15.35 | 30,090 | +0.08(+0.52%) |
Feb 20, 2024 | 15.43 | 15.44 | 15.25 | 15.27 | 49,793 | -0.21(-1.34%) |
Feb 16, 2024 | 15.47 | 15.55 | 15.45 | 15.48 | 16,467 | -0.05(-0.32%) |
Feb 15, 2024 | 15.46 | 15.55 | 15.46 | 15.53 | 25,022 | +0.11(+0.70%) |
Feb 14, 2024 | 15.29 | 15.47 | 15.29 | 15.42 | 18,183 | +0.20(+1.30%) |
Feb 13, 2024 | 15.47 | 15.47 | 15.12 | 15.22 | 35,516 | -0.31(-1.97%) |
Feb 12, 2024 | 15.55 | 15.64 | 15.33 | 15.53 | 61,436 | +0.00(+0.03%) |
Feb 09, 2024 | 15.38 | 15.52 | 15.37 | 15.52 | 36,226 | +0.16(+1.02%) |
Feb 08, 2024 | 15.45 | 15.45 | 15.32 | 15.36 | 26,611 | -0.05(-0.32%) |
Feb 07, 2024 | 15.34 | 15.42 | 15.23 | 15.41 | 61,794 | +0.15(+0.96%) |
Feb 06, 2024 | 15.08 | 15.27 | 15.03 | 15.27 | 62,472 | +0.23(+1.50%) |
Feb 05, 2024 | 14.98 | 15.09 | 14.89 | 15.04 | 41,244 | +0.01(+0.07%) |
Feb 02, 2024 | 15.09 | 15.14 | 14.76 | 15.03 | 55,950 | -0.04(-0.26%) |