Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.58 | 16.79 | 16.12 | 16.12 | 6,072,861 | -0.42(-2.54%) |
Apr 17, 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 6,677,869 | -0.02(-0.12%) |
Apr 16, 2024 | 16.46 | 17.20 | 15.98 | 16.56 | 9,299,343 | -0.01(-0.06%) |
Apr 15, 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 9,910,669 | -1.07(-6.07%) |
Apr 12, 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 11,753,240 | -0.90(-4.85%) |
Apr 11, 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 19,274,024 | +1.14(+6.55%) |
Apr 10, 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 6,758,465 | -0.17(-0.97%) |
Apr 09, 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 8,820,848 | +0.75(+4.46%) |
Apr 08, 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 6,756,589 | -0.23(-1.35%) |
Apr 05, 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 11,921,402 | +0.67(+4.09%) |
Apr 04, 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 10,521,666 | +0.61(+3.87%) |
Apr 03, 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 6,966,121 | +0.01(+0.06%) |
Apr 02, 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 7,580,544 | -0.33(-2.05%) |
Apr 01, 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 8,015,767 | +0.18(+1.13%) |
Mar 28, 2024 | 15.76 | 15.88 | 15.87 | 15.91 | 6,991,545 | +0.26(+1.66%) |
Mar 27, 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 9,535,246 | +0.39(+2.56%) |
Mar 26, 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 13,965,382 | -0.16(-1.04%) |
Mar 25, 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 19,159,674 | -1.20(-7.22%) |
Mar 22, 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 13,207,629 | +0.70(+4.40%) |
Mar 21, 2024 | 16.75 | 17.29 | 15.91 | 15.92 | 31,800,778 | -1.82(-10.26%) |
Mar 20, 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 20,333,124 | +1.06(+6.35%) |
Mar 19, 2024 | 16.44 | 16.99 | 16.27 | 16.68 | 8,530,859 | -0.16(-0.95%) |
Mar 18, 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 7,424,563 | -0.55(-3.16%) |
Mar 15, 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 6,312,458 | +0.15(+0.87%) |
Mar 14, 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 7,841,357 | -0.75(-4.17%) |
Mar 13, 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 5,315,814 | +0.01(+0.06%) |
Mar 12, 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 8,032,698 | -0.27(-1.48%) |
Mar 11, 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 7,681,053 | +0.55(+3.11%) |
Mar 08, 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 6,806,765 | +0.20(+1.14%) |
Mar 07, 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 5,495,521 | +0.24(+1.39%) |
Mar 06, 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 5,691,035 | -0.11(-0.63%) |
Mar 05, 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 6,757,399 | -0.34(-1.92%) |
Mar 04, 2024 | 17.96 | 18.12 | 17.55 | 17.71 | 8,368,930 | -0.32(-1.77%) |
Mar 01, 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 7,886,657 | +0.39(+2.21%) |
Feb 29, 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 8,454,134 | +0.71(+4.19%) |
Feb 28, 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 5,435,311 | -0.31(-1.80%) |
Feb 27, 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 9,643,603 | +0.64(+3.86%) |
Feb 26, 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 9,950,009 | +0.51(+3.17%) |
Feb 23, 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 10,920,448 | +0.01(+0.06%) |
Feb 22, 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 8,069,908 | +0.04(+0.25%) |
Feb 21, 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 9,574,329 | -0.46(-2.79%) |
Feb 20, 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 7,593,806 | -0.30(-1.79%) |
Feb 16, 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 8,571,136 | -0.66(-3.78%) |
Feb 15, 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 6,118,656 | +0.02(+0.11%) |
Feb 14, 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 5,243,580 | +0.72(+4.31%) |
Feb 13, 2024 | 16.97 | 17.20 | 16.55 | 16.72 | 8,371,986 | -0.81(-4.62%) |
Feb 12, 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 6,563,344 | +0.13(+0.75%) |
Feb 09, 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 9,063,503 | +0.82(+4.95%) |
Feb 08, 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 8,322,192 | -0.35(-2.07%) |
Feb 07, 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 5,574,424 | -0.20(-1.17%) |
Feb 06, 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 6,402,235 | +0.20(+1.18%) |
Feb 05, 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 9,023,489 | -0.90(-5.05%) |
Feb 02, 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 7,411,409 | -0.07(-0.39%) |