Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.48 | 15.57 | 15.02 | 15.10 | 1,298,220 | -0.48(-3.08%) |
Apr 18, 2024 | 15.81 | 16.04 | 15.34 | 15.58 | 1,383,640 | -0.40(-2.50%) |
Apr 17, 2024 | 16.31 | 16.80 | 15.88 | 15.98 | 2,123,055 | -0.07(-0.44%) |
Apr 16, 2024 | 15.47 | 16.33 | 15.30 | 16.05 | 1,342,370 | +0.32(+2.03%) |
Apr 15, 2024 | 16.00 | 16.10 | 15.48 | 15.73 | 1,524,510 | -0.41(-2.54%) |
Apr 12, 2024 | 16.52 | 16.68 | 15.97 | 16.14 | 1,027,082 | -0.66(-3.93%) |
Apr 11, 2024 | 16.95 | 17.38 | 16.56 | 16.80 | 1,386,366 | +0.06(+0.36%) |
Apr 10, 2024 | 16.05 | 16.75 | 15.67 | 16.74 | 1,387,864 | -0.30(-1.76%) |
Apr 09, 2024 | 16.84 | 17.56 | 16.84 | 17.04 | 1,098,396 | +0.35(+2.10%) |
Apr 08, 2024 | 16.92 | 17.16 | 16.58 | 16.69 | 811,915 | +0.08(+0.48%) |
Apr 05, 2024 | 16.42 | 16.74 | 16.18 | 16.61 | 1,011,514 | -0.09(-0.54%) |
Apr 04, 2024 | 16.54 | 17.40 | 16.39 | 16.70 | 1,786,150 | +0.24(+1.46%) |
Apr 03, 2024 | 16.13 | 16.55 | 15.51 | 16.46 | 2,097,084 | +0.76(+4.84%) |
Apr 02, 2024 | 16.95 | 17.12 | 15.55 | 15.70 | 2,570,811 | -1.72(-9.87%) |
Apr 01, 2024 | 17.78 | 17.85 | 16.82 | 17.42 | 2,091,063 | +0.08(+0.46%) |
Mar 28, 2024 | 16.65 | 17.61 | 16.60 | 17.34 | 2,100,118 | +0.69(+4.14%) |
Mar 27, 2024 | 16.00 | 16.89 | 15.68 | 16.65 | 1,740,472 | +0.86(+5.45%) |
Mar 26, 2024 | 16.06 | 16.35 | 15.75 | 15.79 | 992,918 | -0.11(-0.69%) |
Mar 25, 2024 | 15.70 | 16.12 | 15.51 | 15.90 | 1,184,325 | +0.18(+1.15%) |
Mar 22, 2024 | 15.75 | 16.39 | 15.64 | 15.72 | 1,883,007 | -0.30(-1.87%) |
Mar 21, 2024 | 15.06 | 16.26 | 15.00 | 16.02 | 2,837,658 | +1.03(+6.87%) |
Mar 20, 2024 | 14.42 | 15.17 | 14.26 | 14.99 | 1,683,059 | +0.57(+3.95%) |
Mar 19, 2024 | 13.83 | 14.47 | 13.83 | 14.42 | 1,393,216 | +0.27(+1.91%) |
Mar 18, 2024 | 14.26 | 14.40 | 13.94 | 14.15 | 1,661,181 | +0.05(+0.35%) |
Mar 15, 2024 | 13.40 | 14.14 | 13.03 | 14.10 | 3,587,221 | +0.63(+4.68%) |
Mar 14, 2024 | 14.28 | 14.29 | 13.34 | 13.47 | 3,055,678 | -0.82(-5.74%) |
Mar 13, 2024 | 14.99 | 15.13 | 14.26 | 14.29 | 1,921,287 | -0.88(-5.80%) |
Mar 12, 2024 | 15.22 | 15.56 | 14.86 | 15.17 | 1,848,201 | -0.06(-0.39%) |
Mar 11, 2024 | 15.40 | 16.01 | 15.18 | 15.23 | 1,601,308 | -0.17(-1.10%) |
Mar 08, 2024 | 15.35 | 16.13 | 14.95 | 15.40 | 2,182,436 | +0.19(+1.25%) |
Mar 07, 2024 | 15.00 | 15.28 | 14.68 | 15.21 | 1,933,110 | +0.38(+2.56%) |
Mar 06, 2024 | 15.11 | 15.33 | 14.46 | 14.83 | 2,247,796 | +0.02(+0.14%) |
Mar 05, 2024 | 15.21 | 15.61 | 14.71 | 14.81 | 3,034,069 | -0.30(-1.99%) |
Mar 04, 2024 | 15.48 | 15.58 | 14.51 | 15.11 | 2,304,071 | -0.34(-2.20%) |
Mar 01, 2024 | 15.39 | 15.79 | 15.04 | 15.45 | 1,695,084 | +0.16(+1.05%) |
Feb 29, 2024 | 15.82 | 16.00 | 15.23 | 15.29 | 2,620,007 | -0.16(-1.04%) |
Feb 28, 2024 | 15.00 | 15.54 | 14.54 | 15.45 | 2,439,040 | +0.28(+1.85%) |
Feb 27, 2024 | 15.90 | 16.19 | 15.02 | 15.17 | 2,618,306 | -0.38(-2.44%) |
Feb 26, 2024 | 15.17 | 16.10 | 14.67 | 15.55 | 5,468,845 | +1.14(+7.91%) |
Feb 23, 2024 | 16.61 | 16.66 | 14.21 | 14.41 | 5,794,921 | -0.31(-2.14%) |
Feb 22, 2024 | 17.08 | 17.17 | 13.41 | 14.72 | 18,412,448 | -2.29(-13.43%) |
Feb 21, 2024 | 17.70 | 17.95 | 16.97 | 17.01 | 3,691,477 | -0.75(-4.22%) |
Feb 20, 2024 | 18.75 | 18.77 | 17.50 | 17.76 | 3,031,459 | -1.40(-7.31%) |
Feb 16, 2024 | 19.93 | 20.03 | 19.09 | 19.16 | 2,123,940 | -1.15(-5.66%) |
Feb 15, 2024 | 21.40 | 21.54 | 20.18 | 20.31 | 2,033,267 | -0.77(-3.65%) |
Feb 14, 2024 | 21.49 | 21.70 | 20.71 | 21.08 | 2,395,404 | +0.41(+1.98%) |
Feb 13, 2024 | 20.46 | 20.96 | 20.10 | 20.67 | 2,854,533 | -1.49(-6.72%) |
Feb 12, 2024 | 22.58 | 22.91 | 21.88 | 22.16 | 2,382,744 | -0.27(-1.20%) |
Feb 09, 2024 | 21.71 | 23.16 | 21.47 | 22.43 | 2,668,826 | +0.85(+3.94%) |
Feb 08, 2024 | 19.50 | 22.23 | 19.43 | 21.58 | 4,085,504 | +1.35(+6.67%) |
Feb 07, 2024 | 20.05 | 20.63 | 19.47 | 20.23 | 4,050,180 | +0.63(+3.21%) |
Feb 06, 2024 | 18.33 | 19.63 | 18.15 | 19.60 | 2,328,923 | +1.12(+6.06%) |
Feb 05, 2024 | 19.25 | 19.27 | 18.21 | 18.48 | 2,418,286 | -1.31(-6.62%) |
Feb 02, 2024 | 19.84 | 19.98 | 19.11 | 19.79 | 1,755,831 | -0.75(-3.65%) |