Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 15,808 | -0.27(-1.80%) |
Apr 29, 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 21,611 | +0.64(+4.45%) |
Apr 26, 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 3,231 | +0.44(+3.15%) |
Apr 25, 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 6,400 | -0.28(-1.97%) |
Apr 24, 2024 | 14.53 | 14.53 | 14.23 | 14.23 | 2,207 | -0.25(-1.73%) |
Apr 23, 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 2,486 | +0.27(+1.90%) |
Apr 22, 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 6,832 | +0.10(+0.71%) |
Apr 19, 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14,963 | -0.25(-1.74%) |
Apr 18, 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 1,766 | -0.21(-1.44%) |
Apr 17, 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 225,723 | -0.10(-0.68%) |
Apr 16, 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 30,018 | -0.34(-2.27%) |
Apr 15, 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 17,928 | -0.63(-4.03%) |
Apr 12, 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 4,447 | -0.31(-1.94%) |
Apr 11, 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 5,064 | +0.40(+2.57%) |
Apr 10, 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 9,477 | -0.45(-2.81%) |
Apr 09, 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 27,591 | +0.46(+2.96%) |
Apr 08, 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 7,216 | -0.16(-1.02%) |
Apr 05, 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 4,689 | +0.17(+1.09%) |
Apr 04, 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 5,517 | -0.34(-2.14%) |
Apr 03, 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 10,894 | +0.14(+0.89%) |
Apr 02, 2024 | 16.17 | 16.17 | 15.73 | 15.73 | 7,840 | -0.56(-3.44%) |
Apr 01, 2024 | 16.58 | 16.59 | 16.11 | 16.29 | 13,661 | -0.33(-1.99%) |
Mar 28, 2024 | 16.57 | 16.78 | 16.48 | 16.62 | 12,378 | +0.17(+1.03%) |
Mar 27, 2024 | 15.95 | 16.45 | 15.77 | 16.45 | 29,252 | +0.65(+4.11%) |
Mar 26, 2024 | 15.98 | 16.10 | 15.78 | 15.80 | 40,512 | -0.09(-0.57%) |
Mar 25, 2024 | 16.16 | 16.39 | 15.75 | 15.89 | 67,377 | -0.19(-1.18%) |
Mar 22, 2024 | 16.42 | 16.42 | 16.07 | 16.08 | 35,717 | -0.39(-2.37%) |
Mar 21, 2024 | 16.44 | 16.58 | 16.32 | 16.47 | 154,709 | +0.27(+1.67%) |
Mar 20, 2024 | 15.95 | 16.32 | 15.85 | 16.20 | 61,479 | +0.29(+1.82%) |
Mar 19, 2024 | 15.81 | 16.09 | 15.75 | 15.91 | 24,436 | -0.08(-0.50%) |
Mar 18, 2024 | 16.41 | 16.41 | 15.81 | 15.99 | 39,987 | -0.27(-1.66%) |
Mar 15, 2024 | 16.04 | 16.35 | 16.04 | 16.26 | 307,043 | +0.21(+1.31%) |
Mar 14, 2024 | 16.50 | 16.70 | 15.85 | 16.05 | 82,796 | -0.75(-4.46%) |
Mar 13, 2024 | 16.71 | 16.92 | 16.57 | 16.80 | 162,053 | +0.05(+0.30%) |
Mar 12, 2024 | 16.86 | 16.86 | 16.39 | 16.75 | 226,148 | +0.06(+0.36%) |
Mar 11, 2024 | 17.28 | 17.30 | 16.68 | 16.69 | 14,238 | -0.60(-3.47%) |
Mar 08, 2024 | 17.34 | 17.81 | 17.17 | 17.29 | 30,302 | +0.11(+0.64%) |
Mar 07, 2024 | 17.62 | 17.93 | 17.18 | 17.18 | 13,973 | -0.27(-1.55%) |
Mar 06, 2024 | 17.27 | 17.50 | 17.27 | 17.45 | 22,908 | +0.45(+2.65%) |
Mar 05, 2024 | 17.21 | 17.39 | 16.94 | 17.00 | 108,442 | -0.40(-2.30%) |
Mar 04, 2024 | 17.91 | 17.91 | 17.24 | 17.40 | 31,803 | -0.44(-2.47%) |
Mar 01, 2024 | 17.33 | 17.96 | 17.33 | 17.84 | 88,766 | +0.57(+3.30%) |
Feb 29, 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 21,014 | -0.03(-0.17%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 70,558 | -0.43(-2.43%) |
Feb 27, 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 56,696 | +1.09(+6.55%) |
Feb 26, 2024 | 16.65 | 16.70 | 16.41 | 16.64 | 29,724 | +0.43(+2.65%) |
Feb 23, 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 15,576 | +0.14(+0.87%) |
Feb 22, 2024 | 16.14 | 16.49 | 15.98 | 16.07 | 9,754 | +0.22(+1.39%) |
Feb 21, 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 4,021 | -0.07(-0.44%) |
Feb 20, 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 11,600 | -0.40(-2.45%) |
Feb 16, 2024 | 15.83 | 16.39 | 15.83 | 16.32 | 8,380 | +0.29(+1.78%) |
Feb 15, 2024 | 15.91 | 16.13 | 15.83 | 16.04 | 5,757 | +0.38(+2.39%) |
Feb 14, 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 84,392 | +0.54(+3.57%) |
Feb 13, 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 18,043 | -0.77(-4.85%) |
Feb 12, 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 23,788 | +0.37(+2.38%) |
Feb 09, 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 14,105 | +0.21(+1.37%) |
Feb 08, 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 7,939 | +0.33(+2.20%) |
Feb 07, 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 21,041 | -0.17(-1.12%) |
Feb 06, 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 2,714 | +0.36(+2.43%) |
Feb 05, 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 4,705 | +0.17(+1.18%) |
Feb 02, 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 4,434 | +0.07(+0.46%) |