Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.84 | 16.94 | 16.52 | 16.52 | 446,379 | -0.26(-1.53%) |
Apr 29, 2024 | 16.63 | 16.81 | 16.55 | 16.78 | 398,487 | +0.12(+0.71%) |
Apr 26, 2024 | 16.41 | 16.76 | 16.40 | 16.66 | 406,731 | +0.27(+1.62%) |
Apr 25, 2024 | 16.06 | 16.40 | 15.96 | 16.40 | 358,336 | +0.25(+1.53%) |
Apr 24, 2024 | 16.08 | 16.26 | 16.02 | 16.15 | 339,084 | +0.05(+0.31%) |
Apr 23, 2024 | 15.83 | 16.21 | 15.77 | 16.10 | 435,247 | +0.29(+1.81%) |
Apr 22, 2024 | 15.69 | 15.91 | 15.49 | 15.81 | 511,753 | +0.15(+0.94%) |
Apr 19, 2024 | 15.50 | 15.79 | 15.44 | 15.67 | 477,466 | +0.29(+1.86%) |
Apr 18, 2024 | 15.65 | 15.73 | 15.30 | 15.38 | 498,685 | -0.27(-1.70%) |
Apr 17, 2024 | 15.74 | 15.95 | 15.52 | 15.65 | 390,010 | -0.05(-0.31%) |
Apr 16, 2024 | 15.51 | 15.75 | 15.30 | 15.70 | 362,516 | +0.12(+0.76%) |
Apr 15, 2024 | 15.69 | 15.89 | 15.46 | 15.58 | 429,326 | -0.09(-0.57%) |
Apr 12, 2024 | 16.15 | 16.20 | 15.59 | 15.67 | 432,547 | -0.39(-2.46%) |
Apr 11, 2024 | 15.56 | 16.17 | 15.56 | 16.06 | 611,053 | +0.63(+4.09%) |
Apr 10, 2024 | 15.62 | 15.72 | 15.36 | 15.43 | 667,790 | -0.09(-0.57%) |
Apr 09, 2024 | 16.27 | 16.28 | 15.23 | 15.52 | 1,080,319 | -0.75(-4.61%) |
Apr 08, 2024 | 16.46 | 16.46 | 16.04 | 16.27 | 510,518 | -0.21(-1.26%) |
Apr 05, 2024 | 16.55 | 16.65 | 16.40 | 16.47 | 321,744 | +0.01(+0.06%) |
Apr 04, 2024 | 16.73 | 16.79 | 16.31 | 16.46 | 696,728 | -0.25(-1.48%) |
Apr 03, 2024 | 16.35 | 16.82 | 16.33 | 16.71 | 695,869 | +0.34(+2.05%) |
Apr 02, 2024 | 16.49 | 16.51 | 16.25 | 16.38 | 454,545 | -0.16(-0.95%) |
Apr 01, 2024 | 16.20 | 16.59 | 16.18 | 16.53 | 716,589 | +0.34(+2.07%) |
Mar 28, 2024 | 16.18 | 16.16 | 16.15 | 16.20 | 579,119 | +0.07(+0.43%) |
Mar 27, 2024 | 16.12 | 16.21 | 16.01 | 16.13 | 262,333 | +0.12(+0.74%) |
Mar 26, 2024 | 15.99 | 16.06 | 15.87 | 16.01 | 314,015 | +0.02(+0.12%) |
Mar 25, 2024 | 16.23 | 16.35 | 15.92 | 15.99 | 420,075 | -0.14(-0.86%) |
Mar 22, 2024 | 16.50 | 16.51 | 16.09 | 16.13 | 267,233 | -0.36(-2.15%) |
Mar 21, 2024 | 16.23 | 16.50 | 16.19 | 16.48 | 421,166 | +0.32(+1.95%) |
Mar 20, 2024 | 16.00 | 16.24 | 15.79 | 16.17 | 422,921 | -0.01(-0.06%) |
Mar 19, 2024 | 16.11 | 16.37 | 16.03 | 16.18 | 434,485 | +0.13(+0.80%) |
Mar 18, 2024 | 16.34 | 16.42 | 15.98 | 16.05 | 420,488 | -0.29(-1.75%) |
Mar 15, 2024 | 16.48 | 16.79 | 16.30 | 16.34 | 834,639 | -0.21(-1.25%) |
Mar 14, 2024 | 16.16 | 16.60 | 15.93 | 16.54 | 794,580 | +0.43(+2.69%) |
Mar 13, 2024 | 15.69 | 16.14 | 15.69 | 16.11 | 783,368 | +0.46(+2.96%) |
Mar 12, 2024 | 15.47 | 15.84 | 15.41 | 15.65 | 755,591 | +0.22(+1.41%) |
Mar 11, 2024 | 15.57 | 15.64 | 15.36 | 15.43 | 620,624 | -0.14(-0.89%) |
Mar 08, 2024 | 15.43 | 15.65 | 15.27 | 15.57 | 653,524 | -0.10(-0.63%) |
Mar 07, 2024 | 15.65 | 15.73 | 15.59 | 15.67 | 458,321 | +0.02(+0.13%) |
Mar 06, 2024 | 15.77 | 15.87 | 15.51 | 15.65 | 512,266 | +0.02(+0.13%) |
Mar 05, 2024 | 15.42 | 15.82 | 15.34 | 15.63 | 638,994 | +0.27(+1.73%) |
Mar 04, 2024 | 16.08 | 16.14 | 15.36 | 15.36 | 618,653 | -0.67(-4.19%) |
Mar 01, 2024 | 16.02 | 16.26 | 16.01 | 16.03 | 414,188 | +0.02(+0.12%) |
Feb 29, 2024 | 15.89 | 16.13 | 15.88 | 16.01 | 466,746 | +0.21(+1.31%) |
Feb 28, 2024 | 15.78 | 16.03 | 15.74 | 15.80 | 400,709 | +0.09(+0.57%) |
Feb 27, 2024 | 15.73 | 15.91 | 15.53 | 15.72 | 561,462 | +0.04(+0.25%) |
Feb 26, 2024 | 15.46 | 15.71 | 15.41 | 15.68 | 558,328 | +0.19(+1.26%) |
Feb 23, 2024 | 15.75 | 15.75 | 15.48 | 15.48 | 526,505 | -0.35(-2.21%) |
Feb 22, 2024 | 15.75 | 15.85 | 15.38 | 15.83 | 649,581 | +0.10(+0.62%) |
Feb 21, 2024 | 15.58 | 16.04 | 15.48 | 15.73 | 623,031 | +0.13(+0.81%) |
Feb 20, 2024 | 15.92 | 15.94 | 15.54 | 15.61 | 773,937 | -0.31(-1.96%) |
Feb 16, 2024 | 15.93 | 16.19 | 15.69 | 15.92 | 1,101,402 | +0.10(+0.62%) |
Feb 15, 2024 | 15.60 | 15.97 | 14.65 | 15.82 | 1,444,617 | -0.01(-0.06%) |
Feb 14, 2024 | 16.09 | 16.15 | 15.65 | 15.83 | 579,205 | -0.15(-0.91%) |
Feb 13, 2024 | 16.02 | 16.07 | 15.77 | 15.98 | 599,640 | -0.14(-0.85%) |
Feb 12, 2024 | 15.63 | 16.21 | 15.62 | 16.11 | 867,546 | +0.54(+3.44%) |
Feb 09, 2024 | 15.50 | 15.61 | 15.39 | 15.58 | 621,369 | +0.05(+0.31%) |
Feb 08, 2024 | 15.67 | 15.79 | 15.48 | 15.53 | 618,000 | -0.18(-1.18%) |
Feb 07, 2024 | 15.64 | 15.85 | 15.49 | 15.72 | 651,666 | -0.02(-0.12%) |
Feb 06, 2024 | 15.87 | 16.09 | 15.68 | 15.73 | 642,011 | -0.13(-0.80%) |
Feb 05, 2024 | 15.73 | 15.97 | 15.38 | 15.86 | 830,199 | +0.06(+0.37%) |
Feb 02, 2024 | 15.84 | 15.87 | 15.65 | 15.80 | 884,349 | -0.02(-0.12%) |