Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.03 | 16.11 | 15.56 | 15.64 | 1,505,602 | -0.50(-3.10%) |
Apr 23, 2024 | 15.70 | 16.39 | 15.67 | 16.14 | 1,368,969 | +0.45(+2.87%) |
Apr 22, 2024 | 15.47 | 15.77 | 15.28 | 15.69 | 1,043,980 | +0.40(+2.62%) |
Apr 19, 2024 | 15.16 | 15.48 | 15.12 | 15.29 | 1,293,686 | +0.12(+0.79%) |
Apr 18, 2024 | 15.47 | 15.61 | 15.12 | 15.17 | 1,680,068 | -0.20(-1.30%) |
Apr 17, 2024 | 15.91 | 16.02 | 15.37 | 15.37 | 1,608,319 | -0.42(-2.66%) |
Apr 16, 2024 | 15.79 | 15.98 | 15.57 | 15.79 | 1,739,986 | -0.17(-1.07%) |
Apr 15, 2024 | 16.13 | 16.29 | 15.84 | 15.96 | 2,113,370 | -0.12(-0.75%) |
Apr 12, 2024 | 16.16 | 16.27 | 15.84 | 16.08 | 1,646,158 | -0.14(-0.86%) |
Apr 11, 2024 | 15.84 | 16.30 | 15.66 | 16.22 | 1,944,579 | +0.45(+2.85%) |
Apr 10, 2024 | 15.75 | 15.94 | 15.45 | 15.77 | 1,803,699 | -0.62(-3.78%) |
Apr 09, 2024 | 16.27 | 16.39 | 16.05 | 16.39 | 1,407,287 | +0.15(+0.92%) |
Apr 08, 2024 | 16.12 | 16.43 | 16.12 | 16.24 | 1,155,818 | +0.13(+0.81%) |
Apr 05, 2024 | 15.88 | 16.21 | 15.84 | 16.11 | 1,174,058 | +0.19(+1.19%) |
Apr 04, 2024 | 16.46 | 16.61 | 15.85 | 15.92 | 968,200 | -0.26(-1.61%) |
Apr 03, 2024 | 16.12 | 16.41 | 16.00 | 16.18 | 1,389,280 | -0.04(-0.25%) |
Apr 02, 2024 | 16.40 | 16.45 | 16.03 | 16.22 | 2,156,639 | -0.57(-3.39%) |
Apr 01, 2024 | 17.16 | 17.20 | 16.70 | 16.79 | 1,024,524 | -0.44(-2.55%) |
Mar 28, 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 1,460,428 | +0.14(+0.82%) |
Mar 27, 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 1,319,806 | +0.42(+2.52%) |
Mar 26, 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 1,330,544 | -0.04(-0.24%) |
Mar 25, 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 979,698 | -0.29(-1.71%) |
Mar 22, 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 1,408,284 | -0.24(-1.39%) |
Mar 21, 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 2,381,762 | +0.22(+1.29%) |
Mar 20, 2024 | 16.40 | 17.05 | 16.39 | 17.02 | 1,530,110 | +0.44(+2.65%) |
Mar 19, 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 1,441,109 | +0.15(+0.91%) |
Mar 18, 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 1,495,039 | +0.30(+1.86%) |
Mar 15, 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 2,775,744 | +0.18(+1.13%) |
Mar 14, 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 2,022,024 | -0.44(-2.68%) |
Mar 13, 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 2,071,601 | +0.49(+3.08%) |
Mar 12, 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 1,441,417 | -0.04(-0.25%) |
Mar 11, 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 1,916,003 | -0.34(-2.09%) |
Mar 08, 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 1,445,532 | +0.02(+0.12%) |
Mar 07, 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 1,908,046 | +0.27(+1.69%) |
Mar 06, 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 1,833,531 | +0.02(+0.13%) |
Mar 05, 2024 | 16.50 | 16.61 | 15.91 | 15.97 | 2,516,012 | -0.73(-4.37%) |
Mar 04, 2024 | 16.43 | 16.82 | 16.33 | 16.70 | 1,722,330 | +0.18(+1.09%) |
Mar 01, 2024 | 16.47 | 16.63 | 16.21 | 16.52 | 2,634,965 | +0.11(+0.67%) |
Feb 29, 2024 | 16.71 | 16.76 | 16.16 | 16.41 | 3,813,577 | +0.03(+0.18%) |
Feb 28, 2024 | 16.12 | 16.71 | 16.09 | 16.38 | 2,691,482 | +0.01(+0.06%) |
Feb 27, 2024 | 16.72 | 16.72 | 16.18 | 16.37 | 2,501,835 | -0.15(-0.91%) |
Feb 26, 2024 | 16.74 | 16.91 | 16.50 | 16.52 | 1,067,358 | -0.22(-1.31%) |
Feb 23, 2024 | 17.10 | 17.14 | 16.58 | 16.74 | 1,665,230 | -0.42(-2.45%) |
Feb 22, 2024 | 17.27 | 17.50 | 17.15 | 17.16 | 1,594,229 | -0.05(-0.29%) |
Feb 21, 2024 | 17.16 | 17.40 | 17.10 | 17.21 | 1,926,440 | -0.04(-0.23%) |
Feb 20, 2024 | 16.93 | 17.26 | 16.93 | 17.25 | 1,841,806 | +0.03(+0.17%) |
Feb 16, 2024 | 17.06 | 17.69 | 17.04 | 17.22 | 2,921,993 | -0.25(-1.43%) |
Feb 15, 2024 | 16.91 | 17.51 | 16.79 | 17.47 | 3,952,421 | +0.86(+5.18%) |
Feb 14, 2024 | 16.80 | 16.84 | 16.35 | 16.61 | 3,151,914 | +0.05(+0.30%) |
Feb 13, 2024 | 16.16 | 16.57 | 15.84 | 16.56 | 3,216,000 | -0.39(-2.28%) |
Feb 12, 2024 | 16.80 | 16.96 | 16.66 | 16.95 | 2,866,503 | +0.19(+1.12%) |
Feb 09, 2024 | 16.99 | 17.09 | 16.48 | 16.76 | 3,213,024 | -0.20(-1.17%) |
Feb 08, 2024 | 16.76 | 16.98 | 16.45 | 16.96 | 3,104,316 | +0.17(+1.00%) |
Feb 07, 2024 | 15.97 | 17.18 | 15.96 | 16.79 | 3,889,794 | +0.35(+2.11%) |
Feb 06, 2024 | 15.49 | 16.48 | 15.49 | 16.44 | 3,897,614 | +0.87(+5.59%) |
Feb 05, 2024 | 14.98 | 15.78 | 14.87 | 15.57 | 2,788,099 | +0.25(+1.61%) |
Feb 02, 2024 | 15.31 | 15.51 | 15.09 | 15.32 | 1,694,296 | -0.33(-2.09%) |