Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.15 | 17.27 | 17.07 | 17.21 | 859,648 | +0.10(+0.58%) |
Apr 22, 2024 | 16.80 | 17.16 | 16.79 | 17.11 | 928,461 | +0.31(+1.85%) |
Apr 19, 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 729,979 | +0.21(+1.27%) |
Apr 18, 2024 | 16.65 | 16.75 | 16.56 | 16.59 | 811,201 | -0.04(-0.24%) |
Apr 17, 2024 | 16.58 | 16.75 | 16.55 | 16.63 | 591,485 | +0.06(+0.36%) |
Apr 16, 2024 | 16.62 | 16.68 | 16.56 | 16.57 | 809,558 | -0.06(-0.36%) |
Apr 15, 2024 | 16.64 | 16.82 | 16.56 | 16.63 | 659,622 | +0.09(+0.54%) |
Apr 12, 2024 | 16.67 | 16.73 | 16.47 | 16.54 | 695,488 | -0.16(-0.96%) |
Apr 11, 2024 | 16.62 | 16.70 | 16.53 | 16.70 | 552,350 | +0.06(+0.36%) |
Apr 10, 2024 | 16.54 | 16.65 | 16.51 | 16.64 | 588,828 | +0.04(+0.24%) |
Apr 09, 2024 | 16.58 | 16.62 | 16.52 | 16.60 | 451,887 | +0.04(+0.24%) |
Apr 08, 2024 | 16.65 | 16.71 | 16.52 | 16.56 | 683,890 | -0.06(-0.36%) |
Apr 05, 2024 | 16.41 | 16.64 | 16.38 | 16.62 | 857,751 | +0.23(+1.40%) |
Apr 04, 2024 | 16.62 | 16.72 | 16.36 | 16.39 | 680,622 | -0.22(-1.32%) |
Apr 03, 2024 | 16.70 | 16.75 | 16.59 | 16.61 | 592,840 | +0.00(+0.00%) |
Apr 02, 2024 | 16.54 | 16.69 | 16.50 | 16.61 | 654,613 | +0.07(+0.42%) |
Apr 01, 2024 | 16.63 | 16.63 | 16.46 | 16.54 | 1,006,401 | -0.09(-0.54%) |
Mar 28, 2024 | 16.47 | 16.77 | 16.44 | 16.63 | 2,170,235 | +0.28(+1.71%) |
Mar 27, 2024 | 16.30 | 16.36 | 16.22 | 16.35 | 903,281 | +0.07(+0.43%) |
Mar 26, 2024 | 16.26 | 16.30 | 16.22 | 16.28 | 558,024 | +0.08(+0.49%) |
Mar 25, 2024 | 16.17 | 16.43 | 16.10 | 16.20 | 961,473 | +0.29(+1.82%) |
Mar 22, 2024 | 15.93 | 15.97 | 15.87 | 15.91 | 472,957 | -0.02(-0.13%) |
Mar 21, 2024 | 15.90 | 16.00 | 15.86 | 15.93 | 565,540 | +0.09(+0.57%) |
Mar 20, 2024 | 15.75 | 15.85 | 15.74 | 15.84 | 656,526 | +0.03(+0.19%) |
Mar 19, 2024 | 15.80 | 15.90 | 15.76 | 15.81 | 545,416 | -0.02(-0.13%) |
Mar 18, 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 574,235 | -0.14(-0.88%) |
Mar 15, 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 1,171,278 | +0.12(+0.76%) |
Mar 14, 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 799,676 | -0.20(-1.25%) |
Mar 13, 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 976,306 | +0.05(+0.31%) |
Mar 12, 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 909,053 | +0.26(+1.65%) |
Mar 11, 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 533,280 | +0.03(+0.19%) |
Mar 08, 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 734,724 | +0.01(+0.06%) |
Mar 07, 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 645,434 | -0.09(-0.57%) |
Mar 06, 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 677,030 | +0.15(+0.96%) |
Mar 05, 2024 | 15.59 | 15.66 | 15.58 | 15.64 | 680,293 | +0.03(+0.19%) |
Mar 04, 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 825,536 | +0.11(+0.71%) |
Mar 01, 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 1,234,306 | -0.07(-0.45%) |
Feb 29, 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 1,337,481 | +0.08(+0.52%) |
Feb 28, 2024 | 15.63 | 15.63 | 15.42 | 15.49 | 1,040,717 | -0.08(-0.50%) |
Feb 27, 2024 | 15.54 | 15.59 | 15.42 | 15.57 | 1,075,474 | +0.09(+0.57%) |
Feb 26, 2024 | 15.51 | 15.63 | 15.46 | 15.48 | 938,603 | -0.05(-0.31%) |
Feb 23, 2024 | 15.66 | 15.69 | 15.52 | 15.53 | 1,153,466 | -0.10(-0.62%) |
Feb 22, 2024 | 15.61 | 15.69 | 15.51 | 15.63 | 1,315,666 | +0.09(+0.57%) |
Feb 21, 2024 | 15.58 | 15.65 | 15.47 | 15.54 | 936,130 | -0.01(-0.06%) |
Feb 20, 2024 | 15.46 | 15.63 | 15.39 | 15.55 | 1,195,421 | +0.11(+0.69%) |
Feb 16, 2024 | 15.39 | 15.50 | 15.27 | 15.44 | 1,022,875 | +0.08(+0.51%) |
Feb 15, 2024 | 15.14 | 15.36 | 15.14 | 15.36 | 852,481 | +0.24(+1.61%) |
Feb 14, 2024 | 14.98 | 15.17 | 14.98 | 15.12 | 1,190,539 | +0.12(+0.78%) |
Feb 13, 2024 | 15.00 | 15.08 | 14.89 | 15.00 | 739,390 | -0.09(-0.58%) |
Feb 12, 2024 | 14.93 | 15.12 | 14.88 | 15.09 | 828,008 | +0.18(+1.24%) |
Feb 09, 2024 | 14.86 | 14.93 | 14.83 | 14.91 | 688,897 | +0.03(+0.20%) |
Feb 08, 2024 | 14.96 | 15.00 | 14.82 | 14.88 | 747,986 | -0.09(-0.58%) |
Feb 07, 2024 | 14.76 | 14.97 | 14.74 | 14.96 | 1,100,132 | +0.27(+1.85%) |
Feb 06, 2024 | 14.93 | 14.93 | 14.58 | 14.69 | 1,910,464 | -0.20(-1.37%) |
Feb 05, 2024 | 14.93 | 14.93 | 14.72 | 14.90 | 1,062,549 | +0.06(+0.39%) |
Feb 02, 2024 | 14.77 | 14.92 | 14.72 | 14.84 | 897,097 | +0.05(+0.33%) |