Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.82 | 17.12 | 16.44 | 16.76 | 32,829 | -0.13(-0.77%) |
Apr 17, 2024 | 17.43 | 17.50 | 16.82 | 16.89 | 42,751 | -0.32(-1.86%) |
Apr 16, 2024 | 16.83 | 17.37 | 16.40 | 17.21 | 35,199 | +0.36(+2.14%) |
Apr 15, 2024 | 16.77 | 16.95 | 16.44 | 16.85 | 31,710 | +0.33(+2.00%) |
Apr 12, 2024 | 16.66 | 17.13 | 16.41 | 16.52 | 31,129 | -0.53(-3.11%) |
Apr 11, 2024 | 17.17 | 17.40 | 16.86 | 17.05 | 57,491 | +0.00(+0.00%) |
Apr 10, 2024 | 17.44 | 17.93 | 16.87 | 17.05 | 46,869 | -0.80(-4.48%) |
Apr 09, 2024 | 17.30 | 17.92 | 16.79 | 17.85 | 32,805 | +0.60(+3.48%) |
Apr 08, 2024 | 17.75 | 18.00 | 17.25 | 17.25 | 31,822 | -0.34(-1.93%) |
Apr 05, 2024 | 16.75 | 17.62 | 16.61 | 17.59 | 29,655 | +0.71(+4.21%) |
Apr 04, 2024 | 16.30 | 16.96 | 16.30 | 16.88 | 17,906 | +0.75(+4.65%) |
Apr 03, 2024 | 16.34 | 16.58 | 16.01 | 16.13 | 30,783 | -0.32(-1.95%) |
Apr 02, 2024 | 16.54 | 16.80 | 16.30 | 16.45 | 29,785 | -0.55(-3.24%) |
Apr 01, 2024 | 16.68 | 17.00 | 16.13 | 17.00 | 28,719 | +0.47(+2.84%) |
Mar 28, 2024 | 16.51 | 16.96 | 16.51 | 16.53 | 19,043 | -0.21(-1.25%) |
Mar 27, 2024 | 16.46 | 16.83 | 16.39 | 16.74 | 12,567 | +0.20(+1.21%) |
Mar 26, 2024 | 16.57 | 16.67 | 16.18 | 16.54 | 39,034 | -0.07(-0.42%) |
Mar 25, 2024 | 16.06 | 16.66 | 15.78 | 16.61 | 71,179 | +0.51(+3.17%) |
Mar 22, 2024 | 15.51 | 16.14 | 15.50 | 16.10 | 25,977 | +0.26(+1.64%) |
Mar 21, 2024 | 15.32 | 15.85 | 15.05 | 15.84 | 26,703 | +0.64(+4.21%) |
Mar 20, 2024 | 15.47 | 15.49 | 15.00 | 15.20 | 35,509 | -0.12(-0.78%) |
Mar 19, 2024 | 15.31 | 15.95 | 15.30 | 15.32 | 19,114 | -0.33(-2.11%) |
Mar 18, 2024 | 16.00 | 16.22 | 15.65 | 15.65 | 11,466 | -0.35(-2.19%) |
Mar 15, 2024 | 16.08 | 16.08 | 15.81 | 16.00 | 24,069 | -0.10(-0.62%) |
Mar 14, 2024 | 16.27 | 16.76 | 15.99 | 16.10 | 24,505 | -0.06(-0.37%) |
Mar 13, 2024 | 16.52 | 16.56 | 16.04 | 16.16 | 11,290 | -0.24(-1.46%) |
Mar 12, 2024 | 17.05 | 17.05 | 16.32 | 16.40 | 9,404 | -0.66(-3.87%) |
Mar 11, 2024 | 17.00 | 17.16 | 16.36 | 17.06 | 22,229 | +0.26(+1.55%) |
Mar 08, 2024 | 16.10 | 16.80 | 16.00 | 16.80 | 68,421 | +0.70(+4.35%) |
Mar 07, 2024 | 15.75 | 16.36 | 15.12 | 16.10 | 18,772 | +0.25(+1.58%) |
Mar 06, 2024 | 15.93 | 15.93 | 15.58 | 15.85 | 12,164 | +0.10(+0.63%) |
Mar 05, 2024 | 15.65 | 15.80 | 15.38 | 15.75 | 12,302 | +0.00(+0.00%) |
Mar 04, 2024 | 15.92 | 16.23 | 15.60 | 15.75 | 16,192 | -0.12(-0.76%) |
Mar 01, 2024 | 15.71 | 15.91 | 15.66 | 15.87 | 15,157 | +0.28(+1.80%) |
Feb 29, 2024 | 15.73 | 15.73 | 15.30 | 15.59 | 16,687 | -0.11(-0.70%) |
Feb 28, 2024 | 15.60 | 15.75 | 15.28 | 15.70 | 12,215 | +0.10(+0.64%) |
Feb 27, 2024 | 15.24 | 15.88 | 14.96 | 15.60 | 35,982 | +0.35(+2.30%) |
Feb 26, 2024 | 15.04 | 15.48 | 14.85 | 15.25 | 19,569 | +0.11(+0.73%) |
Feb 23, 2024 | 15.00 | 15.14 | 14.96 | 15.14 | 22,972 | +0.14(+0.93%) |
Feb 22, 2024 | 14.98 | 15.03 | 14.80 | 15.00 | 22,311 | +0.00(+0.00%) |
Feb 21, 2024 | 15.00 | 15.14 | 14.80 | 15.00 | 21,032 | -0.05(-0.33%) |
Feb 20, 2024 | 14.83 | 15.15 | 14.83 | 15.05 | 10,347 | -0.10(-0.66%) |
Feb 16, 2024 | 15.09 | 15.40 | 15.03 | 15.15 | 22,064 | -0.07(-0.46%) |
Feb 15, 2024 | 15.14 | 15.29 | 15.00 | 15.22 | 18,057 | +0.14(+0.93%) |
Feb 14, 2024 | 15.26 | 15.32 | 15.01 | 15.08 | 18,603 | +0.02(+0.13%) |
Feb 13, 2024 | 14.80 | 15.23 | 14.71 | 15.06 | 17,508 | -0.07(-0.46%) |
Feb 12, 2024 | 15.20 | 15.44 | 14.81 | 15.13 | 48,611 | -0.37(-2.38%) |
Feb 09, 2024 | 15.29 | 15.54 | 15.29 | 15.50 | 20,436 | +0.08(+0.52%) |
Feb 08, 2024 | 15.30 | 15.94 | 15.07 | 15.42 | 20,465 | +0.42(+2.79%) |
Feb 07, 2024 | 15.64 | 15.97 | 14.56 | 15.00 | 39,197 | -0.49(-3.16%) |
Feb 06, 2024 | 15.39 | 15.93 | 15.28 | 15.49 | 32,453 | +0.23(+1.50%) |
Feb 05, 2024 | 15.73 | 15.73 | 15.06 | 15.26 | 37,099 | -0.64(-4.02%) |
Feb 02, 2024 | 15.53 | 15.96 | 15.33 | 15.90 | 16,344 | +0.03(+0.19%) |