Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.78 | 15.78 | 15.64 | 15.78 | 4,345 | -0.30(-1.89%) |
Apr 25, 2024 | 16.62 | 16.62 | 16.08 | 16.08 | 3,912 | -0.04(-0.24%) |
Apr 24, 2024 | 15.86 | 16.24 | 15.83 | 16.12 | 8,272 | -0.28(-1.72%) |
Apr 23, 2024 | 16.56 | 16.57 | 16.17 | 16.40 | 4,739 | -0.42(-2.47%) |
Apr 22, 2024 | 16.95 | 16.95 | 16.63 | 16.82 | 4,671 | -0.13(-0.79%) |
Apr 19, 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 4,905 | +0.30(+1.78%) |
Apr 18, 2024 | 16.43 | 16.66 | 16.43 | 16.66 | 790 | +0.23(+1.43%) |
Apr 17, 2024 | 16.38 | 16.49 | 16.31 | 16.42 | 2,436 | +0.13(+0.82%) |
Apr 16, 2024 | 16.35 | 16.43 | 16.19 | 16.29 | 10,347 | +0.20(+1.25%) |
Apr 15, 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 2,059 | +0.52(+3.34%) |
Apr 12, 2024 | 15.37 | 15.63 | 15.37 | 15.57 | 1,413 | +0.49(+3.23%) |
Apr 11, 2024 | 15.34 | 15.39 | 15.08 | 15.08 | 2,394 | -0.18(-1.19%) |
Apr 10, 2024 | 15.28 | 15.28 | 15.26 | 15.26 | 284 | +0.41(+2.73%) |
Apr 09, 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 295 | -0.13(-0.84%) |
Apr 08, 2024 | 14.95 | 14.98 | 14.95 | 14.98 | 868 | -0.24(-1.61%) |
Apr 05, 2024 | 15.43 | 15.43 | 15.04 | 15.23 | 2,675 | -0.16(-1.04%) |
Apr 04, 2024 | 14.90 | 15.39 | 14.74 | 15.39 | 1,614 | +0.31(+2.04%) |
Apr 03, 2024 | 15.20 | 15.20 | 14.96 | 15.08 | 1,341 | -0.00(-0.01%) |
Apr 02, 2024 | 15.14 | 15.19 | 15.08 | 15.08 | 8,328 | +0.45(+3.05%) |
Apr 01, 2024 | 14.61 | 14.63 | 14.57 | 14.63 | 1,198 | +0.26(+1.80%) |
Mar 28, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 329 | +0.04(+0.31%) |
Mar 27, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 82 | -0.31(-2.15%) |
Mar 26, 2024 | 14.47 | 14.65 | 14.47 | 14.65 | 565 | -0.03(-0.22%) |
Mar 25, 2024 | 14.77 | 14.77 | 14.59 | 14.68 | 913 | +0.14(+0.95%) |
Mar 22, 2024 | 14.64 | 14.67 | 14.54 | 14.54 | 1,675 | +0.24(+1.71%) |
Mar 21, 2024 | 14.28 | 14.30 | 14.21 | 14.30 | 2,116 | -0.21(-1.43%) |
Mar 20, 2024 | 14.77 | 14.84 | 14.48 | 14.50 | 1,783 | -0.53(-3.55%) |
Mar 19, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 430 | -0.28(-1.82%) |
Mar 18, 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 338 | -0.22(-1.42%) |
Mar 15, 2024 | 15.42 | 15.56 | 15.41 | 15.54 | 3,640 | +0.28(+1.85%) |
Mar 14, 2024 | 15.19 | 15.25 | 15.19 | 15.25 | 2,092 | +0.23(+1.54%) |
Mar 13, 2024 | 14.94 | 15.03 | 14.93 | 15.02 | 1,253 | +0.08(+0.56%) |
Mar 12, 2024 | 14.89 | 14.94 | 14.89 | 14.94 | 649 | -0.30(-1.95%) |
Mar 11, 2024 | 15.24 | 15.24 | 15.23 | 15.24 | 1,265 | +0.11(+0.73%) |
Mar 08, 2024 | 15.22 | 15.22 | 15.13 | 15.13 | 1,212 | +0.13(+0.87%) |
Mar 07, 2024 | 14.93 | 15.00 | 14.93 | 15.00 | 1,357 | -0.21(-1.41%) |
Mar 06, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 294 | +0.10(+0.68%) |
Mar 05, 2024 | 15.02 | 15.11 | 14.87 | 15.11 | 784 | +0.37(+2.48%) |
Mar 04, 2024 | 14.36 | 14.74 | 14.36 | 14.74 | 1,940 | +0.40(+2.82%) |
Mar 01, 2024 | 14.60 | 14.60 | 14.30 | 14.34 | 10,440 | -0.07(-0.48%) |
Feb 29, 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 1,994 | -0.25(-1.67%) |
Feb 28, 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 4,637 | -0.11(-0.74%) |
Feb 27, 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 806 | -0.08(-0.51%) |
Feb 26, 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 526 | -0.06(-0.43%) |
Feb 23, 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 1,267 | +0.12(+0.84%) |
Feb 22, 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 4,875 | -0.60(-3.91%) |
Feb 21, 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 2,570 | -0.25(-1.59%) |
Feb 20, 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 862 | +0.34(+2.25%) |
Feb 16, 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 4,784 | +0.14(+0.95%) |
Feb 15, 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 7,886 | -0.34(-2.21%) |
Feb 14, 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 4,596 | -0.32(-2.01%) |
Feb 13, 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 553 | +0.59(+3.91%) |
Feb 12, 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 2,287 | +0.05(+0.35%) |
Feb 09, 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 1,830 | -0.24(-1.58%) |
Feb 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 242 | -0.12(-0.75%) |
Feb 07, 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 2,454 | -0.38(-2.37%) |
Feb 06, 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 2,845 | -0.14(-0.86%) |
Feb 05, 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 2,132 | +0.43(+2.75%) |
Feb 02, 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 12,999 | -0.62(-3.82%) |