Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 797,021 | -0.16(-0.96%) |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 840,901 | +0.65(+4.07%) |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 674,344 | +0.13(+0.82%) |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 566,339 | +0.10(+0.63%) |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 496,625 | -0.34(-2.11%) |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 740,678 | -0.12(-0.74%) |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 483,045 | -0.10(-0.61%) |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 956,002 | +0.06(+0.37%) |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 952,142 | -1.09(-6.29%) |
Apr 09, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 466,526 | +0.30(+1.76%) |
Apr 08, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 449,749 | +0.28(+1.67%) |
Apr 05, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 509,021 | -0.07(-0.42%) |
Apr 04, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 777,814 | +0.07(+0.42%) |
Apr 03, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 655,603 | -0.21(-1.24%) |
Apr 02, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 856,046 | -0.26(-1.51%) |
Apr 01, 2024 | 17.69 | 17.70 | 17.18 | 17.23 | 678,809 | -0.41(-2.30%) |
Mar 28, 2024 | 17.64 | 17.71 | 17.66 | 17.64 | 884,652 | +0.14(+0.79%) |
Mar 27, 2024 | 16.79 | 17.50 | 16.71 | 17.50 | 782,792 | +0.91(+5.48%) |
Mar 26, 2024 | 16.97 | 17.05 | 16.58 | 16.59 | 607,910 | -0.26(-1.53%) |
Mar 25, 2024 | 16.94 | 17.12 | 16.79 | 16.84 | 689,241 | +0.04(+0.24%) |
Mar 22, 2024 | 17.14 | 17.23 | 16.71 | 16.80 | 526,349 | -0.32(-1.85%) |
Mar 21, 2024 | 17.10 | 17.34 | 17.00 | 17.12 | 707,041 | +0.15(+0.87%) |
Mar 20, 2024 | 16.20 | 17.21 | 16.10 | 16.97 | 701,648 | +0.65(+4.00%) |
Mar 19, 2024 | 16.31 | 16.56 | 16.29 | 16.32 | 664,860 | -0.09(-0.54%) |
Mar 18, 2024 | 16.56 | 16.63 | 16.37 | 16.41 | 803,609 | -0.13(-0.78%) |
Mar 15, 2024 | 16.46 | 16.85 | 16.46 | 16.54 | 3,418,561 | +0.00(+0.00%) |
Mar 14, 2024 | 16.89 | 16.95 | 16.40 | 16.54 | 805,649 | -0.50(-2.96%) |
Mar 13, 2024 | 17.05 | 17.37 | 16.95 | 17.04 | 713,962 | -0.03(-0.17%) |
Mar 12, 2024 | 17.32 | 17.48 | 17.04 | 17.07 | 705,650 | -0.38(-2.15%) |
Mar 11, 2024 | 17.44 | 17.66 | 17.36 | 17.45 | 645,887 | -0.05(-0.28%) |
Mar 08, 2024 | 18.05 | 18.05 | 17.48 | 17.50 | 743,156 | -0.23(-1.28%) |
Mar 07, 2024 | 17.87 | 18.11 | 17.71 | 17.72 | 968,206 | +0.13(+0.73%) |
Mar 06, 2024 | 17.62 | 18.09 | 17.11 | 17.60 | 1,562,740 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.60 | 16.61 | 17.56 | 1,105,284 | +0.80(+4.78%) |
Mar 04, 2024 | 16.77 | 17.18 | 16.75 | 16.76 | 1,265,092 | +0.16(+0.95%) |
Mar 01, 2024 | 16.69 | 16.75 | 16.29 | 16.60 | 1,572,585 | -0.23(-1.35%) |
Feb 29, 2024 | 16.88 | 17.22 | 16.70 | 16.82 | 777,527 | +0.26(+1.55%) |
Feb 28, 2024 | 16.60 | 16.85 | 16.57 | 16.57 | 824,501 | -0.31(-1.82%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.81 | 16.87 | 509,751 | +0.11(+0.65%) |
Feb 26, 2024 | 17.15 | 17.22 | 16.73 | 16.77 | 730,987 | -0.43(-2.47%) |
Feb 23, 2024 | 17.25 | 17.42 | 16.99 | 17.19 | 601,676 | -0.06(-0.34%) |
Feb 22, 2024 | 17.05 | 17.32 | 16.84 | 17.25 | 1,302,048 | +0.20(+1.16%) |
Feb 21, 2024 | 17.10 | 17.11 | 16.90 | 17.05 | 731,417 | -0.11(-0.63%) |
Feb 20, 2024 | 17.05 | 17.35 | 16.99 | 17.16 | 592,736 | -0.07(-0.40%) |
Feb 16, 2024 | 17.27 | 17.39 | 17.01 | 17.23 | 851,106 | -0.31(-1.75%) |
Feb 15, 2024 | 17.03 | 17.72 | 16.92 | 17.54 | 999,331 | +0.68(+4.05%) |
Feb 14, 2024 | 16.80 | 16.97 | 16.45 | 16.85 | 1,043,952 | +0.33(+1.97%) |
Feb 13, 2024 | 17.34 | 17.34 | 16.19 | 16.53 | 1,818,084 | -1.04(-5.91%) |
Feb 12, 2024 | 16.92 | 17.83 | 16.92 | 17.57 | 1,479,830 | +0.58(+3.43%) |
Feb 09, 2024 | 17.06 | 17.07 | 16.42 | 16.98 | 1,141,231 | +0.07(+0.41%) |
Feb 08, 2024 | 16.79 | 17.03 | 16.67 | 16.91 | 1,044,978 | -0.04(-0.23%) |
Feb 07, 2024 | 16.74 | 16.95 | 16.21 | 16.95 | 1,306,624 | +0.54(+3.31%) |
Feb 06, 2024 | 16.58 | 16.83 | 16.28 | 16.41 | 1,164,964 | -0.20(-1.19%) |
Feb 05, 2024 | 16.40 | 16.71 | 16.13 | 16.61 | 1,223,023 | -0.06(-0.36%) |
Feb 02, 2024 | 15.91 | 16.70 | 15.77 | 16.67 | 1,496,138 | +0.43(+2.68%) |