Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.87 | 14.87 | 14.67 | 14.87 | 17,022 | +0.04(+0.27%) |
Apr 29, 2024 | 14.88 | 14.89 | 14.79 | 14.83 | 14,395 | +0.03(+0.17%) |
Apr 26, 2024 | 14.79 | 14.81 | 14.71 | 14.81 | 37,977 | +0.00(+0.00%) |
Apr 25, 2024 | 15.00 | 15.00 | 14.70 | 14.81 | 33,479 | -0.18(-1.19%) |
Apr 24, 2024 | 14.94 | 15.06 | 14.81 | 14.99 | 7,357 | +0.08(+0.53%) |
Apr 23, 2024 | 15.08 | 15.29 | 14.91 | 14.91 | 33,670 | +0.00(+0.00%) |
Apr 22, 2024 | 14.71 | 15.04 | 14.71 | 14.91 | 21,102 | +0.20(+1.34%) |
Apr 19, 2024 | 14.77 | 14.82 | 14.63 | 14.71 | 30,806 | +0.03(+0.20%) |
Apr 18, 2024 | 14.82 | 14.82 | 14.49 | 14.68 | 21,051 | -0.03(-0.20%) |
Apr 17, 2024 | 14.89 | 15.05 | 14.53 | 14.71 | 18,230 | -0.16(-1.06%) |
Apr 16, 2024 | 15.06 | 15.43 | 14.72 | 14.87 | 19,718 | -0.43(-2.84%) |
Apr 15, 2024 | 15.68 | 15.70 | 15.06 | 15.30 | 23,156 | -0.09(-0.58%) |
Apr 12, 2024 | 15.67 | 15.74 | 15.22 | 15.39 | 26,617 | -0.23(-1.45%) |
Apr 11, 2024 | 15.42 | 15.80 | 15.25 | 15.62 | 33,969 | +0.20(+1.28%) |
Apr 10, 2024 | 15.18 | 15.65 | 15.18 | 15.42 | 17,476 | -0.21(-1.33%) |
Apr 09, 2024 | 15.12 | 15.67 | 15.12 | 15.63 | 22,196 | +0.47(+3.13%) |
Apr 08, 2024 | 15.06 | 15.40 | 15.01 | 15.15 | 27,927 | +0.17(+1.12%) |
Apr 05, 2024 | 14.77 | 15.10 | 14.46 | 14.99 | 13,470 | +0.24(+1.61%) |
Apr 04, 2024 | 14.81 | 15.11 | 14.41 | 14.75 | 40,578 | -0.09(-0.60%) |
Apr 03, 2024 | 15.56 | 15.57 | 14.83 | 14.84 | 37,679 | -0.86(-5.47%) |
Apr 02, 2024 | 16.19 | 16.19 | 15.56 | 15.70 | 22,721 | -0.63(-3.87%) |
Apr 01, 2024 | 16.28 | 16.54 | 16.07 | 16.33 | 24,423 | -0.25(-1.49%) |
Mar 28, 2024 | 17.17 | 17.17 | 16.54 | 16.58 | 24,815 | -0.40(-2.38%) |
Mar 27, 2024 | 16.72 | 17.27 | 16.72 | 16.98 | 20,501 | +0.09(+0.56%) |
Mar 26, 2024 | 16.14 | 16.95 | 16.14 | 16.89 | 58,129 | +0.36(+2.20%) |
Mar 25, 2024 | 15.71 | 16.59 | 15.71 | 16.52 | 30,278 | +0.76(+4.79%) |
Mar 22, 2024 | 16.43 | 16.55 | 15.32 | 15.77 | 64,053 | -0.49(-3.02%) |
Mar 21, 2024 | 16.29 | 16.40 | 15.98 | 16.26 | 31,405 | -0.03(-0.18%) |
Mar 20, 2024 | 16.20 | 16.51 | 16.01 | 16.29 | 40,720 | +0.32(+2.03%) |
Mar 19, 2024 | 16.20 | 16.20 | 15.90 | 15.96 | 22,215 | -0.22(-1.34%) |
Mar 18, 2024 | 15.53 | 16.56 | 15.51 | 16.18 | 59,080 | +0.50(+3.19%) |
Mar 15, 2024 | 15.50 | 15.86 | 15.34 | 15.68 | 47,167 | +0.08(+0.50%) |
Mar 14, 2024 | 15.22 | 15.66 | 14.97 | 15.60 | 44,791 | +0.52(+3.45%) |
Mar 13, 2024 | 14.42 | 15.19 | 14.33 | 15.08 | 45,637 | +0.65(+4.49%) |
Mar 12, 2024 | 14.15 | 14.48 | 14.15 | 14.43 | 6,966 | +0.15(+1.03%) |
Mar 11, 2024 | 14.31 | 14.61 | 14.16 | 14.28 | 22,708 | -0.17(-1.15%) |
Mar 08, 2024 | 14.31 | 14.45 | 13.82 | 14.45 | 41,975 | +0.36(+2.58%) |
Mar 07, 2024 | 14.58 | 14.81 | 13.89 | 14.09 | 33,175 | -0.52(-3.56%) |
Mar 06, 2024 | 14.73 | 14.82 | 14.39 | 14.61 | 29,060 | +0.00(+0.00%) |
Mar 05, 2024 | 14.79 | 14.85 | 14.48 | 14.61 | 29,288 | -0.34(-2.30%) |
Mar 04, 2024 | 15.22 | 15.71 | 14.79 | 14.95 | 54,316 | -0.16(-1.04%) |
Mar 01, 2024 | 15.17 | 15.22 | 14.99 | 15.11 | 25,580 | +0.07(+0.46%) |
Feb 29, 2024 | 14.80 | 15.07 | 14.53 | 15.04 | 35,801 | +0.45(+3.10%) |
Feb 28, 2024 | 14.36 | 14.71 | 14.36 | 14.59 | 17,560 | +0.08(+0.58%) |
Feb 27, 2024 | 14.31 | 14.66 | 14.25 | 14.50 | 30,536 | +0.20(+1.43%) |
Feb 26, 2024 | 14.29 | 14.54 | 14.13 | 14.30 | 15,389 | +0.07(+0.48%) |
Feb 23, 2024 | 13.90 | 14.30 | 13.84 | 14.23 | 9,834 | +0.33(+2.39%) |
Feb 22, 2024 | 13.70 | 14.14 | 13.70 | 13.90 | 36,319 | +0.13(+0.92%) |
Feb 21, 2024 | 14.09 | 14.25 | 13.77 | 13.77 | 21,945 | -0.36(-2.55%) |
Feb 20, 2024 | 13.98 | 14.28 | 13.97 | 14.13 | 20,559 | +0.03(+0.21%) |
Feb 16, 2024 | 14.38 | 14.44 | 14.05 | 14.10 | 26,645 | -0.34(-2.36%) |
Feb 15, 2024 | 14.74 | 14.95 | 14.42 | 14.45 | 36,388 | -0.57(-3.77%) |
Feb 14, 2024 | 15.02 | 15.02 | 14.76 | 15.01 | 37,243 | -0.01(-0.06%) |
Feb 13, 2024 | 14.71 | 15.12 | 14.71 | 15.02 | 26,673 | +0.34(+2.33%) |
Feb 12, 2024 | 14.44 | 14.96 | 14.44 | 14.68 | 41,626 | +0.11(+0.74%) |
Feb 09, 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14,364 | +0.09(+0.61%) |
Feb 08, 2024 | 14.46 | 14.50 | 14.38 | 14.49 | 16,863 | +0.02(+0.13%) |
Feb 07, 2024 | 14.57 | 14.62 | 14.38 | 14.47 | 17,125 | -0.03(-0.20%) |
Feb 06, 2024 | 14.39 | 14.63 | 14.39 | 14.49 | 21,092 | +0.06(+0.41%) |
Feb 05, 2024 | 14.53 | 14.61 | 14.19 | 14.44 | 19,738 | +0.05(+0.34%) |
Feb 02, 2024 | 14.47 | 14.58 | 14.24 | 14.39 | 15,367 | +0.05(+0.34%) |