Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.06 | 16.20 | 15.96 | 16.13 | 210,741 | +0.09(+0.56%) |
Apr 25, 2024 | 15.90 | 16.05 | 15.79 | 16.04 | 195,753 | +0.09(+0.56%) |
Apr 24, 2024 | 15.98 | 16.04 | 15.89 | 15.95 | 261,172 | -0.06(-0.37%) |
Apr 23, 2024 | 15.93 | 16.10 | 15.88 | 16.01 | 215,690 | +0.13(+0.82%) |
Apr 22, 2024 | 16.16 | 16.25 | 15.85 | 15.88 | 414,152 | -0.21(-1.31%) |
Apr 19, 2024 | 15.98 | 16.17 | 15.94 | 16.09 | 260,999 | +0.13(+0.81%) |
Apr 18, 2024 | 16.00 | 16.12 | 15.89 | 15.96 | 211,252 | -0.04(-0.25%) |
Apr 17, 2024 | 15.84 | 16.02 | 15.80 | 16.00 | 220,243 | +0.14(+0.88%) |
Apr 16, 2024 | 15.84 | 15.88 | 15.66 | 15.86 | 213,059 | -0.03(-0.19%) |
Apr 15, 2024 | 16.13 | 16.21 | 15.76 | 15.89 | 273,189 | -0.15(-0.94%) |
Apr 12, 2024 | 16.38 | 16.53 | 15.96 | 16.04 | 360,430 | -0.25(-1.53%) |
Apr 11, 2024 | 16.25 | 16.47 | 16.13 | 16.29 | 264,977 | -0.02(-0.12%) |
Apr 10, 2024 | 16.31 | 16.37 | 16.17 | 16.31 | 182,618 | +0.01(+0.06%) |
Apr 09, 2024 | 16.19 | 16.32 | 16.13 | 16.30 | 242,216 | +0.13(+0.80%) |
Apr 08, 2024 | 16.17 | 16.27 | 16.09 | 16.17 | 225,275 | +0.03(+0.19%) |
Apr 05, 2024 | 16.15 | 16.16 | 16.00 | 16.14 | 242,100 | +0.12(+0.75%) |
Apr 04, 2024 | 16.01 | 16.17 | 16.01 | 16.02 | 255,781 | +0.02(+0.12%) |
Apr 03, 2024 | 15.95 | 16.10 | 15.92 | 16.00 | 388,849 | +0.12(+0.76%) |
Apr 02, 2024 | 15.80 | 15.93 | 15.75 | 15.88 | 249,834 | +0.12(+0.76%) |
Apr 01, 2024 | 15.60 | 15.79 | 15.50 | 15.76 | 267,219 | +0.24(+1.55%) |
Mar 28, 2024 | 15.61 | 15.67 | 15.51 | 15.52 | 381,134 | -0.08(-0.51%) |
Mar 27, 2024 | 15.60 | 15.64 | 15.50 | 15.60 | 301,217 | +0.10(+0.65%) |
Mar 26, 2024 | 15.67 | 15.71 | 15.50 | 15.50 | 193,550 | -0.14(-0.90%) |
Mar 25, 2024 | 15.59 | 15.72 | 15.57 | 15.64 | 235,515 | +0.09(+0.58%) |
Mar 22, 2024 | 15.65 | 15.65 | 15.52 | 15.55 | 195,031 | -0.09(-0.58%) |
Mar 21, 2024 | 15.62 | 15.65 | 15.50 | 15.64 | 250,370 | -0.03(-0.19%) |
Mar 20, 2024 | 15.65 | 15.68 | 15.49 | 15.67 | 352,765 | +0.04(+0.26%) |
Mar 19, 2024 | 15.45 | 15.64 | 15.38 | 15.63 | 351,851 | +0.18(+1.17%) |
Mar 18, 2024 | 15.31 | 15.47 | 15.26 | 15.45 | 307,047 | +0.21(+1.38%) |
Mar 15, 2024 | 15.09 | 15.26 | 15.06 | 15.24 | 266,097 | +0.15(+0.99%) |
Mar 14, 2024 | 15.15 | 15.25 | 15.04 | 15.09 | 236,165 | -0.07(-0.46%) |
Mar 13, 2024 | 15.34 | 15.42 | 15.14 | 15.16 | 246,646 | -0.11(-0.72%) |
Mar 12, 2024 | 15.25 | 15.28 | 15.11 | 15.27 | 396,845 | +0.01(+0.07%) |
Mar 11, 2024 | 15.32 | 15.37 | 15.20 | 15.26 | 527,616 | -0.10(-0.63%) |
Mar 08, 2024 | 15.17 | 15.44 | 15.17 | 15.36 | 460,710 | +0.18(+1.15%) |
Mar 07, 2024 | 15.03 | 15.24 | 15.01 | 15.18 | 303,080 | +0.18(+1.17%) |
Mar 06, 2024 | 15.15 | 15.15 | 14.76 | 15.01 | 502,136 | +0.00(+0.00%) |
Mar 05, 2024 | 15.01 | 15.17 | 14.98 | 15.01 | 431,595 | -0.02(-0.13%) |
Mar 04, 2024 | 15.22 | 15.26 | 15.03 | 15.03 | 294,545 | -0.19(-1.28%) |
Mar 01, 2024 | 15.27 | 15.37 | 15.18 | 15.22 | 415,707 | -0.04(-0.25%) |
Feb 29, 2024 | 15.05 | 15.27 | 15.03 | 15.26 | 468,538 | +0.24(+1.62%) |
Feb 28, 2024 | 14.98 | 15.07 | 14.88 | 15.02 | 237,330 | +0.03(+0.19%) |
Feb 27, 2024 | 14.95 | 15.05 | 14.84 | 14.99 | 308,465 | +0.01(+0.07%) |
Feb 26, 2024 | 15.02 | 15.08 | 14.84 | 14.98 | 269,858 | -0.03(-0.19%) |
Feb 23, 2024 | 14.97 | 15.08 | 14.88 | 15.01 | 266,621 | -0.09(-0.58%) |
Feb 22, 2024 | 14.87 | 15.24 | 14.73 | 15.09 | 493,758 | +0.14(+0.91%) |
Feb 21, 2024 | 14.96 | 15.16 | 14.80 | 14.96 | 471,939 | +0.00(+0.00%) |
Feb 20, 2024 | 15.21 | 15.38 | 14.94 | 14.96 | 403,518 | -0.32(-2.10%) |
Feb 16, 2024 | 15.17 | 15.38 | 15.08 | 15.28 | 328,977 | +0.14(+0.90%) |
Feb 15, 2024 | 14.88 | 15.17 | 14.86 | 15.14 | 300,641 | +0.32(+2.17%) |
Feb 14, 2024 | 14.65 | 14.83 | 14.60 | 14.82 | 280,666 | +0.14(+0.93%) |
Feb 13, 2024 | 14.78 | 14.78 | 14.57 | 14.69 | 368,097 | -0.12(-0.79%) |
Feb 12, 2024 | 14.71 | 14.88 | 14.68 | 14.80 | 411,764 | +0.13(+0.86%) |
Feb 09, 2024 | 14.82 | 14.85 | 14.60 | 14.68 | 331,422 | -0.18(-1.18%) |
Feb 08, 2024 | 14.64 | 14.85 | 14.61 | 14.85 | 355,888 | +0.18(+1.26%) |
Feb 07, 2024 | 14.50 | 14.67 | 14.43 | 14.67 | 291,016 | +0.19(+1.34%) |
Feb 06, 2024 | 14.39 | 14.62 | 14.35 | 14.47 | 329,529 | +0.14(+0.95%) |
Feb 05, 2024 | 14.44 | 14.46 | 14.17 | 14.34 | 417,465 | -0.13(-0.87%) |
Feb 02, 2024 | 14.59 | 14.59 | 14.39 | 14.46 | 301,590 | -0.11(-0.73%) |