Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.04 | 16.04 | 15.68 | 15.78 | 44,092 | -0.11(-0.69%) |
Apr 29, 2024 | 15.76 | 16.00 | 15.76 | 15.89 | 33,508 | +0.01(+0.06%) |
Apr 26, 2024 | 15.70 | 15.99 | 15.70 | 15.88 | 46,374 | +0.18(+1.15%) |
Apr 25, 2024 | 15.41 | 15.82 | 15.41 | 15.70 | 44,340 | +0.25(+1.62%) |
Apr 24, 2024 | 15.45 | 15.50 | 15.31 | 15.45 | 17,219 | -0.16(-1.02%) |
Apr 23, 2024 | 15.52 | 15.63 | 15.48 | 15.61 | 28,224 | +0.13(+0.84%) |
Apr 22, 2024 | 15.29 | 15.49 | 15.29 | 15.48 | 17,248 | +0.14(+0.91%) |
Apr 19, 2024 | 15.01 | 15.34 | 15.01 | 15.34 | 46,109 | +0.30(+1.99%) |
Apr 18, 2024 | 15.01 | 15.13 | 14.96 | 15.04 | 35,457 | +0.12(+0.80%) |
Apr 17, 2024 | 14.98 | 15.08 | 14.89 | 14.92 | 32,513 | -0.03(-0.20%) |
Apr 16, 2024 | 14.87 | 15.06 | 14.87 | 14.95 | 22,713 | -0.03(-0.20%) |
Apr 15, 2024 | 15.00 | 15.14 | 14.88 | 14.98 | 31,769 | -0.07(-0.47%) |
Apr 12, 2024 | 14.99 | 15.14 | 14.90 | 15.05 | 24,368 | -0.04(-0.27%) |
Apr 11, 2024 | 15.02 | 15.11 | 14.96 | 15.09 | 26,740 | +0.00(+0.00%) |
Apr 10, 2024 | 15.05 | 15.29 | 14.84 | 15.09 | 61,260 | -0.22(-1.44%) |
Apr 09, 2024 | 15.34 | 15.40 | 15.07 | 15.31 | 19,900 | +0.05(+0.33%) |
Apr 08, 2024 | 15.27 | 15.37 | 15.20 | 15.26 | 25,348 | -0.03(-0.20%) |
Apr 05, 2024 | 15.53 | 15.53 | 15.16 | 15.29 | 18,671 | -0.26(-1.67%) |
Apr 04, 2024 | 15.48 | 15.63 | 15.45 | 15.55 | 24,418 | +0.10(+0.65%) |
Apr 03, 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 35,839 | -0.01(-0.06%) |
Apr 02, 2024 | 15.50 | 15.50 | 15.29 | 15.46 | 24,900 | -0.15(-0.96%) |
Apr 01, 2024 | 15.68 | 15.68 | 15.48 | 15.61 | 33,695 | -0.12(-0.76%) |
Mar 28, 2024 | 15.60 | 15.79 | 15.59 | 15.73 | 33,232 | +0.13(+0.83%) |
Mar 27, 2024 | 15.33 | 15.60 | 15.33 | 15.60 | 29,813 | +0.28(+1.83%) |
Mar 26, 2024 | 15.29 | 15.34 | 15.15 | 15.32 | 27,734 | +0.05(+0.33%) |
Mar 25, 2024 | 15.39 | 15.47 | 15.16 | 15.27 | 65,556 | -0.15(-0.97%) |
Mar 22, 2024 | 15.39 | 15.52 | 15.39 | 15.42 | 33,909 | -0.01(-0.06%) |
Mar 21, 2024 | 15.28 | 15.46 | 15.28 | 15.43 | 33,383 | +0.13(+0.85%) |
Mar 20, 2024 | 15.04 | 15.30 | 15.00 | 15.30 | 33,914 | +0.20(+1.32%) |
Mar 19, 2024 | 14.99 | 15.14 | 14.77 | 15.10 | 65,881 | +0.06(+0.40%) |
Mar 18, 2024 | 15.22 | 15.23 | 15.03 | 15.04 | 39,204 | -0.07(-0.46%) |
Mar 15, 2024 | 15.00 | 15.25 | 15.00 | 15.11 | 98,534 | +0.11(+0.73%) |
Mar 14, 2024 | 15.26 | 15.30 | 14.96 | 15.00 | 50,923 | -0.37(-2.41%) |
Mar 13, 2024 | 15.40 | 15.49 | 15.16 | 15.37 | 59,855 | -0.01(-0.07%) |
Mar 12, 2024 | 15.31 | 15.41 | 15.19 | 15.38 | 43,258 | -0.01(-0.06%) |
Mar 11, 2024 | 14.41 | 15.43 | 14.26 | 15.39 | 156,187 | -0.11(-0.71%) |
Mar 08, 2024 | 15.59 | 15.71 | 15.44 | 15.50 | 35,850 | -0.06(-0.39%) |
Mar 07, 2024 | 15.53 | 15.59 | 15.45 | 15.56 | 29,787 | +0.09(+0.58%) |
Mar 06, 2024 | 15.52 | 15.60 | 15.26 | 15.47 | 89,519 | -0.09(-0.58%) |
Mar 05, 2024 | 15.27 | 15.62 | 15.27 | 15.56 | 36,021 | +0.25(+1.63%) |
Mar 04, 2024 | 15.59 | 15.59 | 14.99 | 15.31 | 71,265 | -0.24(-1.54%) |
Mar 01, 2024 | 15.57 | 15.61 | 15.41 | 15.55 | 36,035 | -0.04(-0.26%) |
Feb 29, 2024 | 15.59 | 15.65 | 15.47 | 15.59 | 41,332 | +0.00(+0.00%) |
Feb 28, 2024 | 15.51 | 15.65 | 15.48 | 15.59 | 39,309 | +0.01(+0.06%) |
Feb 27, 2024 | 15.60 | 15.74 | 15.41 | 15.58 | 32,442 | -0.01(-0.06%) |
Feb 26, 2024 | 15.80 | 15.81 | 15.53 | 15.59 | 22,523 | -0.26(-1.64%) |
Feb 23, 2024 | 16.00 | 16.00 | 15.72 | 15.85 | 26,065 | -0.12(-0.75%) |
Feb 22, 2024 | 16.25 | 16.30 | 15.89 | 15.97 | 49,494 | -0.35(-2.14%) |
Feb 21, 2024 | 16.06 | 16.37 | 16.05 | 16.32 | 46,260 | +0.25(+1.56%) |
Feb 20, 2024 | 16.06 | 16.32 | 16.06 | 16.07 | 45,502 | +0.01(+0.06%) |
Feb 16, 2024 | 16.15 | 16.27 | 16.00 | 16.06 | 38,685 | -0.10(-0.62%) |
Feb 15, 2024 | 15.67 | 16.20 | 15.64 | 16.16 | 38,709 | +0.58(+3.72%) |
Feb 14, 2024 | 15.68 | 15.81 | 15.51 | 15.58 | 52,322 | +0.07(+0.45%) |
Feb 13, 2024 | 15.85 | 15.89 | 15.50 | 15.51 | 77,066 | -0.60(-3.75%) |
Feb 12, 2024 | 15.85 | 16.20 | 15.85 | 16.11 | 49,148 | +0.20(+1.29%) |
Feb 09, 2024 | 15.81 | 15.99 | 15.74 | 15.91 | 41,691 | +0.16(+1.02%) |
Feb 08, 2024 | 15.32 | 15.88 | 15.27 | 15.75 | 51,092 | +0.31(+2.01%) |
Feb 07, 2024 | 16.13 | 16.18 | 15.04 | 15.44 | 218,315 | -0.68(-4.22%) |
Feb 06, 2024 | 16.78 | 16.91 | 16.02 | 16.12 | 173,586 | -0.71(-4.22%) |
Feb 05, 2024 | 16.81 | 16.98 | 16.68 | 16.83 | 140,551 | +0.02(+0.12%) |
Feb 02, 2024 | 16.88 | 16.98 | 16.81 | 16.81 | 64,065 | -0.23(-1.35%) |