Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 17.94 | 17.98 | 17.73 | 17.90 | 4,108,999 | -0.04(-0.22%) |
Apr 19, 2024 | 17.68 | 18.04 | 17.65 | 17.94 | 3,386,875 | +0.25(+1.41%) |
Apr 18, 2024 | 17.43 | 17.87 | 17.38 | 17.69 | 5,303,430 | +0.33(+1.90%) |
Apr 17, 2024 | 17.30 | 17.37 | 17.11 | 17.36 | 4,715,420 | +0.10(+0.58%) |
Apr 16, 2024 | 17.56 | 17.59 | 17.15 | 17.26 | 6,695,596 | -0.25(-1.43%) |
Apr 15, 2024 | 17.81 | 17.93 | 17.51 | 17.51 | 4,708,321 | -0.24(-1.35%) |
Apr 12, 2024 | 18.02 | 18.26 | 17.67 | 17.75 | 6,507,784 | -0.23(-1.28%) |
Apr 11, 2024 | 18.15 | 18.15 | 17.82 | 17.98 | 5,053,717 | -0.15(-0.83%) |
Apr 10, 2024 | 18.50 | 18.50 | 18.12 | 18.13 | 5,997,239 | -0.40(-2.16%) |
Apr 09, 2024 | 18.98 | 19.00 | 18.50 | 18.53 | 6,086,179 | -0.35(-1.85%) |
Apr 08, 2024 | 18.59 | 19.03 | 18.59 | 18.88 | 4,583,727 | +0.32(+1.72%) |
Apr 05, 2024 | 18.28 | 18.63 | 18.26 | 18.56 | 3,739,658 | +0.27(+1.48%) |
Apr 04, 2024 | 18.21 | 18.52 | 18.20 | 18.29 | 3,607,693 | +0.13(+0.72%) |
Apr 03, 2024 | 17.88 | 18.29 | 17.88 | 18.16 | 5,009,010 | +0.35(+1.97%) |
Apr 02, 2024 | 17.79 | 17.85 | 17.66 | 17.81 | 3,803,797 | +0.11(+0.62%) |
Apr 01, 2024 | 17.65 | 17.80 | 17.53 | 17.70 | 3,344,937 | +0.14(+0.80%) |
Mar 28, 2024 | 17.38 | 17.58 | 17.57 | 17.56 | 3,174,624 | +0.25(+1.44%) |
Mar 27, 2024 | 17.12 | 17.32 | 17.07 | 17.31 | 2,538,928 | +0.24(+1.41%) |
Mar 26, 2024 | 17.17 | 17.26 | 17.05 | 17.07 | 2,679,013 | -0.09(-0.52%) |
Mar 25, 2024 | 17.14 | 17.34 | 17.11 | 17.16 | 3,563,849 | +0.05(+0.29%) |
Mar 22, 2024 | 17.40 | 17.40 | 17.10 | 17.11 | 2,987,878 | -0.26(-1.50%) |
Mar 21, 2024 | 17.35 | 17.42 | 17.24 | 17.37 | 3,001,530 | +0.09(+0.52%) |
Mar 20, 2024 | 17.13 | 17.30 | 17.13 | 17.28 | 1,622,313 | +0.11(+0.64%) |
Mar 19, 2024 | 17.05 | 17.19 | 17.02 | 17.17 | 1,659,569 | +0.10(+0.59%) |
Mar 18, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 1,921,370 | +0.18(+1.07%) |
Mar 15, 2024 | 16.73 | 16.92 | 16.65 | 16.89 | 2,851,724 | +0.31(+1.87%) |
Mar 14, 2024 | 16.94 | 16.94 | 16.57 | 16.58 | 2,744,208 | -0.28(-1.66%) |
Mar 13, 2024 | 16.83 | 17.02 | 16.76 | 16.86 | 2,181,805 | +0.11(+0.66%) |
Mar 12, 2024 | 16.58 | 16.83 | 16.57 | 16.75 | 2,117,355 | +0.12(+0.72%) |
Mar 11, 2024 | 16.70 | 16.75 | 16.54 | 16.63 | 2,006,380 | -0.09(-0.54%) |
Mar 08, 2024 | 16.84 | 16.88 | 16.71 | 16.72 | 1,590,978 | -0.11(-0.65%) |
Mar 07, 2024 | 16.75 | 16.85 | 16.71 | 16.83 | 3,872,224 | +0.04(+0.24%) |
Mar 06, 2024 | 16.67 | 16.86 | 16.65 | 16.79 | 2,224,684 | +0.14(+0.84%) |
Mar 05, 2024 | 16.53 | 16.77 | 16.53 | 16.65 | 1,935,807 | +0.04(+0.24%) |
Mar 04, 2024 | 16.54 | 16.72 | 16.54 | 16.61 | 1,726,654 | +0.02(+0.12%) |
Mar 01, 2024 | 16.55 | 16.72 | 16.45 | 16.59 | 2,413,176 | +0.17(+1.04%) |
Feb 29, 2024 | 16.40 | 16.57 | 16.35 | 16.42 | 1,995,534 | +0.07(+0.43%) |
Feb 28, 2024 | 16.39 | 16.52 | 16.30 | 16.35 | 2,277,561 | -0.01(-0.06%) |
Feb 27, 2024 | 16.24 | 16.44 | 16.21 | 16.36 | 3,446,817 | +0.17(+1.05%) |
Feb 26, 2024 | 16.31 | 16.37 | 16.18 | 16.19 | 2,928,243 | -0.17(-1.04%) |
Feb 23, 2024 | 16.49 | 16.57 | 16.34 | 16.36 | 3,061,072 | -0.14(-0.85%) |
Feb 22, 2024 | 16.50 | 16.66 | 16.36 | 16.50 | 3,037,563 | -0.02(-0.12%) |
Feb 21, 2024 | 16.23 | 16.55 | 16.23 | 16.52 | 2,997,992 | +0.29(+1.79%) |
Feb 20, 2024 | 16.18 | 16.25 | 16.04 | 16.23 | 3,575,531 | +0.10(+0.62%) |
Feb 16, 2024 | 15.80 | 16.23 | 15.80 | 16.13 | 3,020,767 | +0.27(+1.70%) |
Feb 15, 2024 | 15.64 | 16.00 | 15.64 | 15.86 | 2,757,816 | +0.22(+1.41%) |
Feb 14, 2024 | 15.78 | 15.85 | 15.63 | 15.64 | 1,670,369 | +0.01(+0.06%) |
Feb 13, 2024 | 15.65 | 15.78 | 15.54 | 15.63 | 2,478,866 | -0.14(-0.89%) |
Feb 12, 2024 | 15.48 | 15.82 | 15.45 | 15.77 | 4,004,546 | +0.37(+2.40%) |
Feb 09, 2024 | 15.60 | 15.71 | 15.03 | 15.40 | 7,696,183 | +0.05(+0.33%) |
Feb 08, 2024 | 15.37 | 15.47 | 15.32 | 15.35 | 4,898,025 | +0.00(+0.00%) |
Feb 07, 2024 | 15.20 | 15.37 | 15.14 | 15.35 | 2,525,586 | +0.18(+1.19%) |
Feb 06, 2024 | 15.36 | 15.45 | 15.14 | 15.17 | 3,922,510 | -0.13(-0.85%) |
Feb 05, 2024 | 15.27 | 15.35 | 15.07 | 15.30 | 4,484,295 | +0.03(+0.20%) |
Feb 02, 2024 | 15.49 | 15.54 | 15.23 | 15.27 | 4,953,738 | -0.22(-1.42%) |