Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.55 | 14.74 | 14.49 | 14.56 | 1,402,906 | -0.10(-0.68%) |
Apr 29, 2024 | 14.44 | 14.71 | 14.44 | 14.66 | 935,859 | +0.33(+2.30%) |
Apr 26, 2024 | 14.40 | 14.54 | 14.33 | 14.33 | 863,403 | -0.02(-0.14%) |
Apr 25, 2024 | 14.31 | 14.38 | 14.23 | 14.35 | 1,081,943 | -0.09(-0.62%) |
Apr 24, 2024 | 14.45 | 14.51 | 14.37 | 14.44 | 969,113 | -0.11(-0.76%) |
Apr 23, 2024 | 14.59 | 14.71 | 14.53 | 14.55 | 915,541 | -0.02(-0.14%) |
Apr 22, 2024 | 14.50 | 14.64 | 14.43 | 14.57 | 801,555 | +0.07(+0.48%) |
Apr 19, 2024 | 14.31 | 14.53 | 14.31 | 14.50 | 1,003,171 | +0.18(+1.26%) |
Apr 18, 2024 | 14.31 | 14.46 | 14.21 | 14.32 | 1,367,402 | +0.03(+0.21%) |
Apr 17, 2024 | 14.39 | 14.45 | 14.24 | 14.29 | 830,262 | -0.07(-0.49%) |
Apr 16, 2024 | 14.37 | 14.51 | 14.22 | 14.36 | 994,933 | -0.10(-0.69%) |
Apr 15, 2024 | 14.72 | 14.79 | 14.35 | 14.46 | 1,129,179 | -0.21(-1.43%) |
Apr 12, 2024 | 14.69 | 14.72 | 14.56 | 14.67 | 906,665 | -0.08(-0.54%) |
Apr 11, 2024 | 14.77 | 14.96 | 14.65 | 14.75 | 1,121,135 | +0.06(+0.41%) |
Apr 10, 2024 | 14.94 | 14.98 | 14.64 | 14.69 | 1,358,112 | -0.68(-4.42%) |
Apr 09, 2024 | 15.00 | 15.39 | 14.99 | 15.37 | 1,589,909 | +0.18(+1.18%) |
Apr 08, 2024 | 15.12 | 15.20 | 15.06 | 15.19 | 836,235 | +0.13(+0.86%) |
Apr 05, 2024 | 14.82 | 15.07 | 14.71 | 15.06 | 769,662 | +0.18(+1.21%) |
Apr 04, 2024 | 15.00 | 15.22 | 14.87 | 14.88 | 1,230,702 | +0.03(+0.20%) |
Apr 03, 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 1,373,436 | -0.21(-1.39%) |
Apr 02, 2024 | 15.34 | 15.35 | 14.91 | 15.06 | 1,143,632 | -0.41(-2.65%) |
Apr 01, 2024 | 15.72 | 15.72 | 15.46 | 15.47 | 1,050,380 | -0.20(-1.28%) |
Mar 28, 2024 | 15.52 | 15.68 | 15.52 | 15.67 | 1,627,673 | +0.23(+1.49%) |
Mar 27, 2024 | 15.00 | 15.45 | 14.96 | 15.44 | 1,432,540 | +0.54(+3.66%) |
Mar 26, 2024 | 14.89 | 14.95 | 14.84 | 14.89 | 1,667,589 | +0.07(+0.46%) |
Mar 25, 2024 | 14.81 | 14.91 | 14.75 | 14.83 | 1,358,185 | +0.09(+0.60%) |
Mar 22, 2024 | 14.91 | 14.93 | 14.73 | 14.74 | 1,388,230 | -0.14(-0.92%) |
Mar 21, 2024 | 14.90 | 15.02 | 14.79 | 14.88 | 1,077,536 | +0.05(+0.33%) |
Mar 20, 2024 | 14.58 | 14.94 | 14.53 | 14.83 | 1,705,284 | +0.17(+1.14%) |
Mar 19, 2024 | 14.73 | 14.84 | 14.65 | 14.66 | 1,319,014 | -0.03(-0.20%) |
Mar 18, 2024 | 14.50 | 14.72 | 14.50 | 14.69 | 2,040,512 | +0.07(+0.47%) |
Mar 15, 2024 | 14.30 | 14.68 | 14.30 | 14.62 | 3,946,680 | +0.16(+1.09%) |
Mar 14, 2024 | 14.56 | 14.59 | 14.23 | 14.46 | 2,471,906 | -0.06(-0.40%) |
Mar 13, 2024 | 14.47 | 14.66 | 14.47 | 14.52 | 3,709,907 | +0.01(+0.07%) |
Mar 12, 2024 | 14.51 | 14.53 | 14.26 | 14.51 | 2,378,974 | +0.00(+0.00%) |
Mar 11, 2024 | 14.53 | 14.66 | 14.48 | 14.51 | 1,189,715 | -0.02(-0.13%) |
Mar 08, 2024 | 14.56 | 14.66 | 14.41 | 14.53 | 1,872,456 | +0.11(+0.75%) |
Mar 07, 2024 | 14.34 | 14.49 | 14.32 | 14.42 | 1,439,897 | -0.06(-0.41%) |
Mar 06, 2024 | 14.53 | 14.61 | 14.37 | 14.48 | 1,061,153 | +0.09(+0.61%) |
Mar 05, 2024 | 14.72 | 14.90 | 14.35 | 14.39 | 1,350,791 | -0.36(-2.46%) |
Mar 04, 2024 | 14.81 | 14.83 | 14.53 | 14.76 | 875,724 | -0.04(-0.27%) |
Mar 01, 2024 | 14.60 | 14.80 | 14.53 | 14.80 | 1,254,470 | +0.17(+1.14%) |
Feb 29, 2024 | 14.61 | 14.75 | 14.58 | 14.63 | 1,867,432 | +0.19(+1.29%) |
Feb 28, 2024 | 14.59 | 14.65 | 14.37 | 14.44 | 1,404,822 | -0.19(-1.27%) |
Feb 27, 2024 | 14.54 | 14.68 | 14.44 | 14.63 | 1,731,632 | +0.34(+2.40%) |
Feb 26, 2024 | 14.47 | 14.53 | 14.24 | 14.29 | 1,249,577 | -0.23(-1.56%) |
Feb 23, 2024 | 14.59 | 14.76 | 14.50 | 14.51 | 1,897,819 | -0.10(-0.67%) |
Feb 22, 2024 | 15.11 | 15.18 | 14.41 | 14.61 | 3,499,120 | -0.77(-4.98%) |
Feb 21, 2024 | 15.24 | 15.43 | 15.16 | 15.38 | 2,337,102 | +0.16(+1.03%) |
Feb 20, 2024 | 15.23 | 15.43 | 15.11 | 15.22 | 1,330,901 | -0.12(-0.77%) |
Feb 16, 2024 | 15.29 | 15.48 | 15.19 | 15.34 | 1,258,093 | -0.18(-1.14%) |
Feb 15, 2024 | 15.21 | 15.57 | 15.21 | 15.51 | 1,121,304 | +0.46(+3.06%) |
Feb 14, 2024 | 15.22 | 15.25 | 14.96 | 15.05 | 1,525,908 | -0.07(-0.45%) |
Feb 13, 2024 | 15.23 | 15.40 | 15.00 | 15.12 | 1,773,147 | -0.56(-3.57%) |
Feb 12, 2024 | 15.67 | 15.85 | 15.65 | 15.68 | 855,248 | +0.00(+0.00%) |
Feb 09, 2024 | 15.72 | 15.76 | 15.49 | 15.68 | 887,679 | -0.06(-0.37%) |
Feb 08, 2024 | 15.52 | 15.81 | 15.52 | 15.74 | 1,419,269 | +0.17(+1.07%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.54 | 15.57 | 787,505 | -0.16(-1.00%) |
Feb 06, 2024 | 15.47 | 15.79 | 15.43 | 15.73 | 749,096 | +0.22(+1.39%) |
Feb 05, 2024 | 15.65 | 15.70 | 15.45 | 15.51 | 728,154 | -0.32(-2.04%) |
Feb 02, 2024 | 15.90 | 16.03 | 15.76 | 15.84 | 1,085,852 | -0.31(-1.94%) |