Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.13 | 17.13 | 16.70 | 16.84 | 190,642 | -0.29(-1.69%) |
Apr 29, 2024 | 17.18 | 17.55 | 17.12 | 17.13 | 183,654 | -0.06(-0.35%) |
Apr 26, 2024 | 17.06 | 17.38 | 16.88 | 17.19 | 180,030 | +0.29(+1.71%) |
Apr 25, 2024 | 16.90 | 17.03 | 16.67 | 16.90 | 123,362 | -0.12(-0.70%) |
Apr 24, 2024 | 16.52 | 17.04 | 16.37 | 17.02 | 191,610 | +0.43(+2.59%) |
Apr 23, 2024 | 16.79 | 16.98 | 16.44 | 16.59 | 218,839 | -0.30(-1.77%) |
Apr 22, 2024 | 16.16 | 16.96 | 16.12 | 16.89 | 344,099 | +0.67(+4.13%) |
Apr 19, 2024 | 15.46 | 16.39 | 15.46 | 16.22 | 234,095 | +0.70(+4.50%) |
Apr 18, 2024 | 15.37 | 15.60 | 15.31 | 15.52 | 165,464 | +0.18(+1.17%) |
Apr 17, 2024 | 15.23 | 15.59 | 15.23 | 15.34 | 126,235 | +0.22(+1.45%) |
Apr 16, 2024 | 15.10 | 15.33 | 14.96 | 15.12 | 229,049 | -0.16(-1.05%) |
Apr 15, 2024 | 15.30 | 15.45 | 15.12 | 15.28 | 220,321 | +0.01(+0.07%) |
Apr 12, 2024 | 15.70 | 15.97 | 15.19 | 15.27 | 248,785 | -0.40(-2.55%) |
Apr 11, 2024 | 15.83 | 15.83 | 15.52 | 15.67 | 179,756 | -0.11(-0.70%) |
Apr 10, 2024 | 15.52 | 15.88 | 15.44 | 15.78 | 229,489 | -0.06(-0.38%) |
Apr 09, 2024 | 15.78 | 15.97 | 15.58 | 15.84 | 178,495 | +0.26(+1.67%) |
Apr 08, 2024 | 15.44 | 15.76 | 15.44 | 15.58 | 230,860 | +0.23(+1.50%) |
Apr 05, 2024 | 15.05 | 15.59 | 14.92 | 15.35 | 154,807 | +0.20(+1.32%) |
Apr 04, 2024 | 15.94 | 15.97 | 15.14 | 15.15 | 184,245 | -0.67(-4.23%) |
Apr 03, 2024 | 15.12 | 15.82 | 15.09 | 15.82 | 203,698 | +0.64(+4.21%) |
Apr 02, 2024 | 15.70 | 15.74 | 15.17 | 15.18 | 221,609 | -0.66(-4.16%) |
Apr 01, 2024 | 16.09 | 16.14 | 15.83 | 15.84 | 118,697 | -0.16(-1.00%) |
Mar 28, 2024 | 15.82 | 16.14 | 15.72 | 16.00 | 292,959 | +0.27(+1.71%) |
Mar 27, 2024 | 15.57 | 15.89 | 15.55 | 15.73 | 146,255 | +0.18(+1.16%) |
Mar 26, 2024 | 16.02 | 16.04 | 15.55 | 15.55 | 137,092 | -0.39(-2.44%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.63 | 15.94 | 294,719 | +0.10(+0.63%) |
Mar 22, 2024 | 16.23 | 16.28 | 15.79 | 15.84 | 112,372 | -0.33(-2.04%) |
Mar 21, 2024 | 16.01 | 16.41 | 16.01 | 16.17 | 149,850 | +0.14(+0.87%) |
Mar 20, 2024 | 15.77 | 16.18 | 15.74 | 16.03 | 185,538 | +0.15(+0.94%) |
Mar 19, 2024 | 15.76 | 16.09 | 15.76 | 15.88 | 114,497 | +0.04(+0.25%) |
Mar 18, 2024 | 15.94 | 16.11 | 15.84 | 15.84 | 158,290 | -0.05(-0.31%) |
Mar 15, 2024 | 15.61 | 16.05 | 15.61 | 15.89 | 297,945 | +0.21(+1.34%) |
Mar 14, 2024 | 15.90 | 15.93 | 15.62 | 15.68 | 156,382 | -0.27(-1.69%) |
Mar 13, 2024 | 15.96 | 16.20 | 15.82 | 15.95 | 184,879 | +0.03(+0.19%) |
Mar 12, 2024 | 15.88 | 16.11 | 15.75 | 15.92 | 188,240 | +0.02(+0.09%) |
Mar 11, 2024 | 15.92 | 16.20 | 15.65 | 15.90 | 244,491 | -0.16(-0.99%) |
Mar 08, 2024 | 16.16 | 16.97 | 16.06 | 16.06 | 306,931 | -0.12(-0.74%) |
Mar 07, 2024 | 15.54 | 16.22 | 15.54 | 16.18 | 286,584 | +0.73(+4.71%) |
Mar 06, 2024 | 15.31 | 15.50 | 15.01 | 15.45 | 311,873 | +0.32(+2.11%) |
Mar 05, 2024 | 14.89 | 15.74 | 14.83 | 15.14 | 267,812 | +0.19(+1.27%) |
Mar 04, 2024 | 15.46 | 15.65 | 14.95 | 14.95 | 248,790 | -0.59(-3.79%) |
Mar 01, 2024 | 15.73 | 15.73 | 15.11 | 15.53 | 337,510 | -0.12(-0.76%) |
Feb 29, 2024 | 13.82 | 15.84 | 13.76 | 15.65 | 671,099 | +1.80(+13.03%) |
Feb 28, 2024 | 13.98 | 14.16 | 13.82 | 13.85 | 172,814 | -0.29(-2.04%) |
Feb 27, 2024 | 14.33 | 14.54 | 14.03 | 14.14 | 145,483 | -0.08(-0.56%) |
Feb 26, 2024 | 13.91 | 14.31 | 13.88 | 14.22 | 323,807 | +0.49(+3.56%) |
Feb 23, 2024 | 13.46 | 13.75 | 13.35 | 13.73 | 152,748 | +0.14(+1.03%) |
Feb 22, 2024 | 13.79 | 13.90 | 13.49 | 13.59 | 206,341 | -0.20(-1.45%) |
Feb 21, 2024 | 13.63 | 13.98 | 13.51 | 13.79 | 336,422 | +0.15(+1.10%) |
Feb 20, 2024 | 13.59 | 13.72 | 13.46 | 13.64 | 181,016 | +0.08(+0.59%) |
Feb 16, 2024 | 13.96 | 14.00 | 13.54 | 13.56 | 122,516 | -0.43(-3.07%) |
Feb 15, 2024 | 13.65 | 14.11 | 13.63 | 13.99 | 399,715 | +0.47(+3.47%) |
Feb 14, 2024 | 13.81 | 13.83 | 13.34 | 13.52 | 165,698 | -0.08(-0.59%) |
Feb 13, 2024 | 14.00 | 14.12 | 13.49 | 13.60 | 235,901 | -0.70(-4.88%) |
Feb 12, 2024 | 13.93 | 14.42 | 13.93 | 14.30 | 289,845 | +0.40(+2.87%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.80 | 13.90 | 146,471 | -0.04(-0.29%) |
Feb 08, 2024 | 14.11 | 14.21 | 13.75 | 13.94 | 160,913 | -0.13(-0.92%) |
Feb 07, 2024 | 14.23 | 14.23 | 13.80 | 14.07 | 218,395 | -0.05(-0.35%) |
Feb 06, 2024 | 14.36 | 14.47 | 14.04 | 14.12 | 205,901 | -0.14(-0.98%) |
Feb 05, 2024 | 14.57 | 14.57 | 14.16 | 14.26 | 430,395 | -0.56(-3.77%) |
Feb 02, 2024 | 15.29 | 15.29 | 14.75 | 14.82 | 126,778 | -0.55(-3.57%) |