Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.10 | 14.23 | 14.04 | 14.07 | 32,093 | +0.05(+0.36%) |
Apr 17, 2024 | 14.22 | 14.22 | 13.98 | 14.02 | 70,813 | -0.13(-0.92%) |
Apr 16, 2024 | 14.12 | 14.21 | 14.02 | 14.15 | 64,656 | -0.05(-0.35%) |
Apr 15, 2024 | 14.54 | 14.54 | 14.13 | 14.20 | 63,815 | -0.20(-1.39%) |
Apr 12, 2024 | 14.56 | 14.62 | 14.32 | 14.40 | 39,499 | -0.28(-1.91%) |
Apr 11, 2024 | 14.60 | 14.72 | 14.47 | 14.68 | 74,717 | +0.13(+0.89%) |
Apr 10, 2024 | 14.48 | 14.56 | 14.42 | 14.55 | 60,836 | -0.28(-1.89%) |
Apr 09, 2024 | 14.81 | 14.88 | 14.74 | 14.83 | 62,059 | +0.01(+0.07%) |
Apr 08, 2024 | 14.71 | 14.85 | 14.66 | 14.82 | 49,938 | +0.20(+1.37%) |
Apr 05, 2024 | 14.50 | 14.67 | 14.50 | 14.62 | 103,418 | +0.15(+1.04%) |
Apr 04, 2024 | 14.79 | 14.86 | 14.47 | 14.47 | 43,278 | -0.19(-1.30%) |
Apr 03, 2024 | 14.53 | 14.71 | 14.52 | 14.66 | 93,050 | +0.04(+0.27%) |
Apr 02, 2024 | 14.80 | 14.80 | 14.59 | 14.62 | 64,586 | -0.26(-1.75%) |
Apr 01, 2024 | 14.99 | 15.00 | 14.82 | 14.88 | 78,122 | -0.06(-0.40%) |
Mar 28, 2024 | 14.91 | 14.98 | 14.98 | 14.94 | 41,049 | +0.02(+0.13%) |
Mar 27, 2024 | 14.86 | 14.92 | 14.73 | 14.92 | 35,653 | +0.12(+0.81%) |
Mar 26, 2024 | 14.88 | 14.90 | 14.77 | 14.80 | 72,538 | -0.01(-0.07%) |
Mar 25, 2024 | 14.81 | 14.86 | 14.79 | 14.81 | 60,483 | +0.03(+0.20%) |
Mar 22, 2024 | 14.90 | 14.90 | 14.77 | 14.78 | 68,593 | -0.15(-1.00%) |
Mar 21, 2024 | 14.93 | 15.03 | 14.90 | 14.93 | 165,650 | +0.08(+0.54%) |
Mar 20, 2024 | 14.58 | 14.90 | 14.58 | 14.85 | 56,962 | +0.27(+1.85%) |
Mar 19, 2024 | 14.50 | 14.59 | 14.42 | 14.58 | 59,337 | +0.05(+0.34%) |
Mar 18, 2024 | 14.66 | 14.70 | 14.50 | 14.53 | 60,517 | -0.04(-0.27%) |
Mar 15, 2024 | 14.66 | 14.71 | 14.55 | 14.57 | 30,872 | -0.13(-0.88%) |
Mar 14, 2024 | 14.95 | 14.95 | 14.57 | 14.70 | 150,626 | -0.20(-1.34%) |
Mar 13, 2024 | 14.94 | 15.04 | 14.88 | 14.90 | 40,503 | -0.08(-0.53%) |
Mar 12, 2024 | 15.00 | 15.00 | 14.79 | 14.98 | 58,224 | +0.00(+0.00%) |
Mar 11, 2024 | 14.99 | 15.14 | 14.96 | 14.98 | 42,395 | -0.07(-0.47%) |
Mar 08, 2024 | 15.11 | 15.25 | 14.97 | 15.05 | 61,833 | -0.04(-0.26%) |
Mar 07, 2024 | 15.06 | 15.15 | 15.02 | 15.09 | 63,761 | +0.09(+0.60%) |
Mar 06, 2024 | 14.87 | 15.07 | 14.84 | 15.00 | 38,502 | +0.30(+2.04%) |
Mar 05, 2024 | 14.57 | 14.83 | 14.57 | 14.70 | 83,965 | +0.17(+1.17%) |
Mar 04, 2024 | 14.60 | 14.65 | 14.51 | 14.53 | 83,310 | -0.04(-0.27%) |
Mar 01, 2024 | 14.53 | 14.62 | 14.41 | 14.57 | 55,888 | +0.10(+0.69%) |
Feb 29, 2024 | 14.55 | 14.59 | 14.43 | 14.47 | 52,090 | +0.05(+0.35%) |
Feb 28, 2024 | 14.45 | 14.52 | 14.42 | 14.42 | 45,886 | -0.18(-1.23%) |
Feb 27, 2024 | 14.56 | 14.60 | 14.49 | 14.60 | 55,027 | +0.07(+0.48%) |
Feb 26, 2024 | 14.36 | 14.58 | 14.36 | 14.53 | 79,839 | +0.13(+0.90%) |
Feb 23, 2024 | 14.42 | 14.48 | 14.40 | 14.40 | 74,296 | -0.08(-0.59%) |
Feb 22, 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 63,607 | -0.08(-0.52%) |
Feb 21, 2024 | 14.60 | 14.65 | 14.50 | 14.56 | 72,946 | -0.10(-0.68%) |
Feb 20, 2024 | 14.70 | 14.79 | 14.61 | 14.66 | 56,165 | -0.17(-1.15%) |
Feb 16, 2024 | 14.83 | 14.93 | 14.80 | 14.83 | 66,629 | -0.09(-0.60%) |
Feb 15, 2024 | 15.10 | 15.10 | 14.82 | 14.92 | 92,518 | -0.04(-0.27%) |
Feb 14, 2024 | 14.60 | 14.97 | 14.60 | 14.96 | 59,526 | +0.53(+3.67%) |
Feb 13, 2024 | 14.50 | 14.59 | 14.32 | 14.43 | 50,026 | -0.40(-2.70%) |
Feb 12, 2024 | 14.60 | 14.91 | 14.60 | 14.83 | 66,494 | +0.18(+1.23%) |
Feb 09, 2024 | 14.49 | 14.66 | 14.45 | 14.65 | 47,601 | +0.23(+1.60%) |
Feb 08, 2024 | 14.27 | 14.46 | 14.27 | 14.42 | 104,157 | +0.13(+0.91%) |
Feb 07, 2024 | 14.36 | 14.36 | 14.26 | 14.29 | 43,420 | -0.05(-0.35%) |
Feb 06, 2024 | 14.12 | 14.34 | 14.12 | 14.34 | 48,424 | +0.24(+1.70%) |
Feb 05, 2024 | 14.19 | 14.19 | 13.96 | 14.10 | 61,545 | -0.15(-1.05%) |
Feb 02, 2024 | 14.17 | 14.27 | 14.09 | 14.25 | 29,497 | +0.01(+0.07%) |