Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.40 | 14.55 | 13.99 | 14.12 | 57,833 | -0.49(-3.38%) |
Apr 29, 2024 | 14.81 | 14.88 | 14.42 | 14.61 | 68,254 | -0.07(-0.47%) |
Apr 26, 2024 | 14.74 | 14.92 | 14.61 | 14.68 | 15,770 | -0.27(-1.79%) |
Apr 25, 2024 | 15.07 | 15.08 | 14.72 | 14.95 | 23,001 | -0.23(-1.50%) |
Apr 24, 2024 | 14.83 | 15.18 | 14.75 | 15.18 | 19,479 | +0.21(+1.39%) |
Apr 23, 2024 | 15.15 | 15.18 | 14.87 | 14.97 | 19,240 | -0.10(-0.66%) |
Apr 22, 2024 | 14.91 | 15.29 | 14.91 | 15.07 | 20,585 | +0.22(+1.46%) |
Apr 19, 2024 | 14.08 | 14.87 | 14.08 | 14.85 | 30,081 | +0.70(+4.96%) |
Apr 18, 2024 | 14.17 | 14.32 | 14.11 | 14.15 | 26,995 | +0.02(+0.14%) |
Apr 17, 2024 | 14.27 | 14.34 | 14.09 | 14.13 | 14,481 | -0.21(-1.45%) |
Apr 16, 2024 | 14.26 | 14.37 | 13.83 | 14.34 | 26,910 | -0.06(-0.41%) |
Apr 15, 2024 | 14.30 | 14.50 | 14.15 | 14.40 | 20,092 | +0.22(+1.53%) |
Apr 12, 2024 | 13.99 | 14.35 | 13.93 | 14.18 | 22,116 | +0.01(+0.07%) |
Apr 11, 2024 | 14.22 | 14.35 | 13.98 | 14.17 | 23,443 | -0.12(-0.83%) |
Apr 10, 2024 | 14.27 | 14.38 | 13.95 | 14.29 | 49,475 | -0.31(-2.10%) |
Apr 09, 2024 | 14.61 | 14.82 | 14.49 | 14.59 | 22,452 | -0.17(-1.14%) |
Apr 08, 2024 | 14.92 | 15.13 | 14.76 | 14.76 | 13,672 | -0.09(-0.60%) |
Apr 05, 2024 | 15.23 | 15.23 | 14.78 | 14.85 | 17,511 | -0.21(-1.38%) |
Apr 04, 2024 | 14.88 | 15.20 | 14.88 | 15.06 | 29,095 | +0.24(+1.60%) |
Apr 03, 2024 | 14.64 | 14.87 | 14.40 | 14.82 | 30,927 | +0.34(+2.32%) |
Apr 02, 2024 | 14.67 | 14.90 | 14.36 | 14.49 | 48,253 | -0.23(-1.55%) |
Apr 01, 2024 | 15.13 | 15.13 | 14.51 | 14.71 | 28,953 | -0.49(-3.25%) |
Mar 28, 2024 | 15.08 | 15.21 | 14.93 | 15.21 | 33,667 | +0.14(+0.92%) |
Mar 27, 2024 | 14.88 | 15.08 | 14.75 | 15.07 | 38,759 | +0.32(+2.14%) |
Mar 26, 2024 | 15.10 | 15.10 | 14.68 | 14.75 | 41,384 | -0.20(-1.32%) |
Mar 25, 2024 | 14.82 | 15.09 | 14.82 | 14.95 | 19,235 | +0.07(+0.47%) |
Mar 22, 2024 | 15.30 | 15.31 | 14.72 | 14.88 | 19,855 | -0.39(-2.53%) |
Mar 21, 2024 | 14.81 | 15.31 | 14.68 | 15.27 | 78,412 | +0.53(+3.62%) |
Mar 20, 2024 | 14.38 | 14.73 | 14.38 | 14.73 | 57,148 | +0.25(+1.71%) |
Mar 19, 2024 | 14.54 | 14.60 | 14.35 | 14.49 | 37,370 | -0.01(-0.07%) |
Mar 18, 2024 | 14.72 | 14.73 | 14.33 | 14.49 | 30,462 | -0.22(-1.48%) |
Mar 15, 2024 | 14.09 | 14.85 | 14.09 | 14.71 | 86,764 | +0.57(+4.06%) |
Mar 14, 2024 | 14.53 | 14.53 | 14.14 | 14.14 | 38,479 | -0.40(-2.72%) |
Mar 13, 2024 | 14.49 | 14.73 | 14.29 | 14.53 | 38,851 | +0.05(+0.34%) |
Mar 12, 2024 | 14.68 | 14.68 | 14.39 | 14.49 | 27,290 | -0.23(-1.55%) |
Mar 11, 2024 | 14.72 | 14.73 | 14.60 | 14.71 | 18,459 | +0.08(+0.57%) |
Mar 08, 2024 | 14.78 | 14.78 | 14.60 | 14.63 | 17,037 | -0.01(-0.10%) |
Mar 07, 2024 | 14.81 | 14.82 | 14.51 | 14.64 | 24,006 | -0.02(-0.13%) |
Mar 06, 2024 | 14.63 | 14.83 | 14.29 | 14.66 | 36,216 | +0.13(+0.88%) |
Mar 05, 2024 | 14.63 | 15.01 | 14.53 | 14.53 | 16,393 | -0.12(-0.81%) |
Mar 04, 2024 | 14.75 | 14.96 | 14.58 | 14.65 | 13,758 | -0.18(-1.20%) |
Mar 01, 2024 | 14.89 | 15.00 | 14.63 | 14.83 | 30,283 | -0.02(-0.13%) |
Feb 29, 2024 | 14.94 | 15.17 | 14.68 | 14.85 | 23,008 | +0.18(+1.21%) |
Feb 28, 2024 | 14.84 | 15.09 | 14.66 | 14.67 | 20,114 | -0.28(-1.85%) |
Feb 27, 2024 | 15.06 | 15.22 | 14.87 | 14.95 | 13,311 | +0.11(+0.73%) |
Feb 26, 2024 | 14.84 | 15.20 | 14.76 | 14.84 | 22,362 | -0.09(-0.60%) |
Feb 23, 2024 | 15.14 | 15.21 | 14.93 | 14.93 | 12,322 | -0.17(-1.11%) |
Feb 22, 2024 | 15.11 | 15.24 | 14.66 | 15.10 | 41,678 | -0.08(-0.52%) |
Feb 21, 2024 | 15.06 | 15.20 | 14.96 | 15.18 | 28,170 | -0.16(-1.03%) |
Feb 20, 2024 | 15.32 | 15.72 | 15.32 | 15.34 | 33,025 | -0.19(-1.21%) |
Feb 16, 2024 | 15.47 | 15.82 | 15.33 | 15.52 | 54,745 | -0.01(-0.06%) |
Feb 15, 2024 | 15.09 | 15.57 | 15.08 | 15.53 | 35,907 | +0.49(+3.29%) |
Feb 14, 2024 | 15.01 | 15.28 | 14.76 | 15.04 | 25,729 | +0.29(+1.94%) |
Feb 13, 2024 | 15.38 | 15.68 | 14.71 | 14.75 | 40,851 | -0.98(-6.22%) |
Feb 12, 2024 | 15.88 | 15.98 | 15.73 | 15.73 | 31,950 | +0.10(+0.63%) |
Feb 09, 2024 | 15.92 | 16.06 | 15.41 | 15.63 | 24,182 | -0.31(-1.96%) |
Feb 08, 2024 | 16.26 | 16.26 | 15.78 | 15.95 | 27,915 | +0.24(+1.56%) |
Feb 07, 2024 | 15.93 | 15.93 | 15.43 | 15.70 | 24,554 | -0.08(-0.50%) |
Feb 06, 2024 | 15.61 | 15.87 | 15.61 | 15.78 | 61,597 | +0.16(+1.00%) |
Feb 05, 2024 | 15.50 | 15.95 | 15.50 | 15.62 | 23,107 | -0.30(-1.91%) |
Feb 02, 2024 | 16.13 | 16.43 | 15.88 | 15.93 | 22,270 | -0.48(-2.92%) |