Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.26 | 16.26 | 16.14 | 16.16 | 631,363 | -0.10(-0.61%) |
Apr 29, 2024 | 16.23 | 16.27 | 16.22 | 16.26 | 501,831 | +0.04(+0.24%) |
Apr 26, 2024 | 16.14 | 16.22 | 16.14 | 16.22 | 415,605 | +0.08(+0.49%) |
Apr 25, 2024 | 16.08 | 16.15 | 16.03 | 16.14 | 413,751 | -0.04(-0.24%) |
Apr 24, 2024 | 16.17 | 16.19 | 16.12 | 16.18 | 657,128 | +0.01(+0.06%) |
Apr 23, 2024 | 16.05 | 16.18 | 16.05 | 16.17 | 599,967 | +0.12(+0.74%) |
Apr 22, 2024 | 15.99 | 16.08 | 15.96 | 16.05 | 679,193 | +0.11(+0.70%) |
Apr 19, 2024 | 15.92 | 16.05 | 15.85 | 15.94 | 671,742 | +0.01(+0.06%) |
Apr 18, 2024 | 15.97 | 16.15 | 15.89 | 15.93 | 849,513 | -0.02(-0.12%) |
Apr 17, 2024 | 16.15 | 16.22 | 15.94 | 15.95 | 1,064,564 | -0.17(-1.03%) |
Apr 16, 2024 | 16.14 | 16.19 | 15.97 | 16.11 | 951,951 | -0.05(-0.30%) |
Apr 15, 2024 | 16.35 | 16.44 | 16.10 | 16.16 | 765,792 | -0.18(-1.08%) |
Apr 12, 2024 | 16.46 | 16.48 | 16.26 | 16.34 | 734,353 | -0.18(-1.07%) |
Apr 11, 2024 | 16.46 | 16.52 | 16.38 | 16.51 | 693,878 | +0.11(+0.66%) |
Apr 10, 2024 | 16.42 | 16.48 | 16.33 | 16.41 | 950,475 | -0.14(-0.83%) |
Apr 09, 2024 | 16.56 | 16.56 | 16.49 | 16.54 | 430,974 | +0.00(+0.00%) |
Apr 08, 2024 | 16.51 | 16.55 | 16.50 | 16.54 | 457,958 | +0.07(+0.42%) |
Apr 05, 2024 | 16.43 | 16.51 | 16.42 | 16.47 | 525,678 | +0.05(+0.30%) |
Apr 04, 2024 | 16.52 | 16.56 | 16.42 | 16.43 | 513,084 | -0.09(-0.53%) |
Apr 03, 2024 | 16.47 | 16.52 | 16.43 | 16.51 | 502,975 | +0.07(+0.42%) |
Apr 02, 2024 | 16.54 | 16.54 | 16.43 | 16.45 | 752,497 | -0.11(-0.65%) |
Apr 01, 2024 | 16.58 | 16.58 | 16.54 | 16.55 | 702,752 | -0.02(-0.12%) |
Mar 28, 2024 | 16.56 | 16.57 | 16.55 | 16.57 | 515,437 | +0.01(+0.06%) |
Mar 27, 2024 | 16.46 | 16.56 | 16.46 | 16.56 | 541,139 | +0.12(+0.72%) |
Mar 26, 2024 | 16.49 | 16.50 | 16.45 | 16.45 | 500,482 | -0.02(-0.12%) |
Mar 25, 2024 | 16.43 | 16.49 | 16.43 | 16.46 | 612,061 | +0.04(+0.24%) |
Mar 22, 2024 | 16.50 | 16.50 | 16.43 | 16.43 | 586,880 | -0.05(-0.30%) |
Mar 21, 2024 | 16.44 | 16.49 | 16.43 | 16.47 | 625,195 | +0.07(+0.42%) |
Mar 20, 2024 | 16.24 | 16.41 | 16.22 | 16.41 | 641,743 | +0.15(+0.90%) |
Mar 19, 2024 | 16.17 | 16.27 | 16.15 | 16.26 | 469,168 | +0.05(+0.30%) |
Mar 18, 2024 | 16.29 | 16.29 | 16.20 | 16.21 | 576,898 | -0.03(-0.20%) |
Mar 15, 2024 | 16.22 | 16.29 | 16.16 | 16.24 | 729,196 | +0.06(+0.36%) |
Mar 14, 2024 | 16.34 | 16.34 | 16.07 | 16.18 | 897,591 | -0.12(-0.71%) |
Mar 13, 2024 | 16.28 | 16.33 | 16.27 | 16.30 | 885,348 | +0.03(+0.18%) |
Mar 12, 2024 | 16.25 | 16.27 | 16.19 | 16.27 | 1,079,051 | +0.08(+0.48%) |
Mar 11, 2024 | 16.21 | 16.23 | 16.17 | 16.19 | 560,387 | -0.02(-0.12%) |
Mar 08, 2024 | 16.26 | 16.28 | 16.19 | 16.21 | 604,701 | +0.01(+0.06%) |
Mar 07, 2024 | 16.17 | 16.22 | 16.17 | 16.20 | 497,434 | +0.05(+0.30%) |
Mar 06, 2024 | 16.14 | 16.16 | 16.10 | 16.15 | 599,072 | +0.08(+0.48%) |
Mar 05, 2024 | 16.05 | 16.15 | 16.05 | 16.08 | 929,254 | -0.06(-0.36%) |
Mar 04, 2024 | 16.14 | 16.17 | 16.14 | 16.14 | 940,283 | +0.01(+0.06%) |
Mar 01, 2024 | 16.01 | 16.13 | 16.01 | 16.13 | 652,790 | +0.12(+0.73%) |
Feb 29, 2024 | 16.01 | 16.10 | 15.98 | 16.01 | 1,128,974 | +0.05(+0.30%) |
Feb 28, 2024 | 15.98 | 16.02 | 15.94 | 15.96 | 595,576 | -0.07(-0.42%) |
Feb 27, 2024 | 15.97 | 16.03 | 15.97 | 16.03 | 603,689 | +0.11(+0.67%) |
Feb 26, 2024 | 15.86 | 15.94 | 15.81 | 15.92 | 597,962 | +0.07(+0.43%) |
Feb 23, 2024 | 15.82 | 15.89 | 15.76 | 15.85 | 738,254 | +0.07(+0.43%) |
Feb 22, 2024 | 15.72 | 15.80 | 15.70 | 15.79 | 811,303 | +0.10(+0.62%) |
Feb 21, 2024 | 15.67 | 15.69 | 15.60 | 15.69 | 799,385 | -0.04(-0.25%) |
Feb 20, 2024 | 15.80 | 15.81 | 15.67 | 15.73 | 1,034,974 | -0.11(-0.72%) |
Feb 16, 2024 | 15.91 | 15.93 | 15.74 | 15.84 | 1,083,626 | -0.07(-0.42%) |
Feb 15, 2024 | 15.90 | 15.92 | 15.89 | 15.91 | 739,743 | +0.02(+0.12%) |
Feb 14, 2024 | 15.87 | 15.89 | 15.86 | 15.89 | 492,987 | +0.08(+0.49%) |
Feb 13, 2024 | 15.82 | 15.85 | 15.78 | 15.81 | 1,124,027 | -0.06(-0.36%) |
Feb 12, 2024 | 15.88 | 15.88 | 15.86 | 15.87 | 943,474 | +0.00(+0.00%) |
Feb 09, 2024 | 15.83 | 15.87 | 15.83 | 15.87 | 1,126,066 | +0.04(+0.24%) |
Feb 08, 2024 | 15.78 | 15.83 | 15.76 | 15.83 | 971,299 | +0.07(+0.43%) |
Feb 07, 2024 | 15.75 | 15.78 | 15.72 | 15.76 | 964,405 | +0.01(+0.06%) |
Feb 06, 2024 | 15.69 | 15.76 | 15.68 | 15.75 | 588,636 | +0.06(+0.37%) |
Feb 05, 2024 | 15.68 | 15.74 | 15.63 | 15.70 | 710,256 | -0.06(-0.37%) |
Feb 02, 2024 | 15.72 | 15.76 | 15.69 | 15.75 | 810,692 | +0.01(+0.06%) |