Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.94 | 15.27 | 14.94 | 15.13 | 439,541 | +0.19(+1.27%) |
Apr 22, 2024 | 14.84 | 15.10 | 14.80 | 14.94 | 462,655 | +0.21(+1.43%) |
Apr 19, 2024 | 14.70 | 14.94 | 14.59 | 14.73 | 818,303 | +0.03(+0.20%) |
Apr 18, 2024 | 14.89 | 14.97 | 14.49 | 14.70 | 652,303 | -0.17(-1.14%) |
Apr 17, 2024 | 15.20 | 15.27 | 14.84 | 14.87 | 403,450 | -0.25(-1.65%) |
Apr 16, 2024 | 15.08 | 15.31 | 15.04 | 15.12 | 401,603 | -0.08(-0.53%) |
Apr 15, 2024 | 15.43 | 15.49 | 15.12 | 15.20 | 328,423 | -0.18(-1.17%) |
Apr 12, 2024 | 15.58 | 15.69 | 15.20 | 15.38 | 366,692 | -0.34(-2.16%) |
Apr 11, 2024 | 15.77 | 15.87 | 15.44 | 15.72 | 476,535 | +0.01(+0.06%) |
Apr 10, 2024 | 15.61 | 15.90 | 15.40 | 15.71 | 844,021 | -0.26(-1.63%) |
Apr 09, 2024 | 16.19 | 16.24 | 15.88 | 15.97 | 508,473 | -0.12(-0.75%) |
Apr 08, 2024 | 15.70 | 16.10 | 15.62 | 16.09 | 745,803 | +0.47(+3.01%) |
Apr 05, 2024 | 15.29 | 15.94 | 15.29 | 15.62 | 902,746 | +0.26(+1.69%) |
Apr 04, 2024 | 15.52 | 15.71 | 15.26 | 15.36 | 465,228 | -0.02(-0.13%) |
Apr 03, 2024 | 15.15 | 15.49 | 15.15 | 15.38 | 410,606 | +0.12(+0.79%) |
Apr 02, 2024 | 15.44 | 15.44 | 14.97 | 15.26 | 853,328 | -0.28(-1.80%) |
Apr 01, 2024 | 15.64 | 15.94 | 15.47 | 15.54 | 758,856 | -0.07(-0.45%) |
Mar 28, 2024 | 15.64 | 15.87 | 15.54 | 15.61 | 762,067 | -0.04(-0.26%) |
Mar 27, 2024 | 15.77 | 15.85 | 15.54 | 15.65 | 634,300 | +0.00(+0.00%) |
Mar 26, 2024 | 15.97 | 16.04 | 15.65 | 15.65 | 770,538 | -0.18(-1.14%) |
Mar 25, 2024 | 16.09 | 16.24 | 15.81 | 15.83 | 941,917 | -0.26(-1.62%) |
Mar 22, 2024 | 16.12 | 16.15 | 15.88 | 16.09 | 632,044 | -0.02(-0.12%) |
Mar 21, 2024 | 15.68 | 16.21 | 15.60 | 16.11 | 1,265,983 | +0.43(+2.74%) |
Mar 20, 2024 | 14.68 | 15.71 | 14.68 | 15.68 | 1,341,461 | +0.96(+6.52%) |
Mar 19, 2024 | 14.45 | 14.99 | 14.37 | 14.72 | 1,483,884 | +0.20(+1.38%) |
Mar 18, 2024 | 14.78 | 14.84 | 14.49 | 14.52 | 821,378 | -0.33(-2.22%) |
Mar 15, 2024 | 14.56 | 14.90 | 14.54 | 14.85 | 2,626,682 | +0.27(+1.85%) |
Mar 14, 2024 | 14.82 | 14.89 | 14.49 | 14.58 | 744,177 | -0.18(-1.22%) |
Mar 13, 2024 | 14.60 | 15.03 | 14.56 | 14.76 | 832,587 | +0.12(+0.82%) |
Mar 12, 2024 | 14.82 | 15.09 | 14.56 | 14.64 | 1,188,701 | -0.23(-1.55%) |
Mar 11, 2024 | 14.80 | 14.92 | 14.62 | 14.87 | 577,315 | +0.00(+0.00%) |
Mar 08, 2024 | 14.89 | 14.89 | 14.49 | 14.87 | 635,038 | +0.02(+0.13%) |
Mar 07, 2024 | 14.85 | 14.97 | 14.66 | 14.85 | 639,139 | +0.09(+0.61%) |
Mar 06, 2024 | 14.72 | 14.93 | 14.56 | 14.76 | 674,644 | +0.23(+1.58%) |
Mar 05, 2024 | 14.43 | 14.72 | 14.30 | 14.53 | 936,157 | -0.02(-0.14%) |
Mar 04, 2024 | 14.93 | 14.99 | 14.46 | 14.55 | 836,443 | -0.44(-2.94%) |
Mar 01, 2024 | 15.21 | 15.25 | 14.77 | 14.99 | 788,943 | -0.24(-1.58%) |
Feb 29, 2024 | 15.14 | 15.38 | 15.05 | 15.23 | 1,200,785 | +0.42(+2.84%) |
Feb 28, 2024 | 14.53 | 15.13 | 14.48 | 14.81 | 1,345,770 | +0.19(+1.30%) |
Feb 27, 2024 | 14.51 | 14.81 | 14.51 | 14.62 | 1,177,801 | +0.16(+1.11%) |
Feb 26, 2024 | 14.28 | 14.69 | 14.27 | 14.46 | 1,083,502 | +0.14(+0.98%) |
Feb 23, 2024 | 14.29 | 14.48 | 14.22 | 14.32 | 862,380 | +0.05(+0.35%) |
Feb 22, 2024 | 14.36 | 14.39 | 14.10 | 14.27 | 862,208 | -0.04(-0.28%) |
Feb 21, 2024 | 14.26 | 14.54 | 14.23 | 14.31 | 893,766 | +0.05(+0.35%) |
Feb 20, 2024 | 14.39 | 14.46 | 14.23 | 14.26 | 1,235,943 | -0.34(-2.33%) |
Feb 16, 2024 | 14.16 | 14.81 | 14.07 | 14.60 | 1,443,352 | +0.36(+2.53%) |
Feb 15, 2024 | 14.25 | 14.62 | 14.08 | 14.24 | 1,523,699 | +0.13(+0.92%) |
Feb 14, 2024 | 14.46 | 14.53 | 13.94 | 14.11 | 1,299,009 | -0.22(-1.54%) |
Feb 13, 2024 | 14.34 | 14.92 | 14.17 | 14.33 | 1,611,989 | -0.36(-2.45%) |
Feb 12, 2024 | 15.03 | 15.05 | 14.60 | 14.69 | 1,374,982 | -0.15(-1.01%) |
Feb 09, 2024 | 15.05 | 15.17 | 14.61 | 14.84 | 1,480,181 | -0.16(-1.07%) |
Feb 08, 2024 | 14.17 | 15.12 | 13.58 | 15.00 | 1,523,024 | +0.85(+6.01%) |
Feb 07, 2024 | 14.20 | 14.48 | 14.11 | 14.15 | 1,282,191 | +0.03(+0.21%) |
Feb 06, 2024 | 14.35 | 14.35 | 14.05 | 14.12 | 745,807 | -0.29(-2.01%) |
Feb 05, 2024 | 14.40 | 14.55 | 14.21 | 14.41 | 978,114 | -0.08(-0.55%) |
Feb 02, 2024 | 14.58 | 14.72 | 14.42 | 14.49 | 868,447 | -0.18(-1.23%) |