Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.01 | 17.23 | 16.90 | 17.13 | 795,764 | +0.02(+0.12%) |
Apr 18, 2024 | 17.19 | 17.43 | 16.97 | 17.11 | 732,515 | +0.04(+0.23%) |
Apr 17, 2024 | 17.00 | 17.24 | 16.90 | 17.07 | 864,848 | +0.20(+1.19%) |
Apr 16, 2024 | 16.32 | 17.00 | 16.16 | 16.87 | 998,875 | +0.54(+3.31%) |
Apr 15, 2024 | 16.48 | 16.70 | 16.04 | 16.33 | 1,043,330 | -0.10(-0.61%) |
Apr 12, 2024 | 16.57 | 16.63 | 16.04 | 16.43 | 1,675,644 | -0.29(-1.73%) |
Apr 11, 2024 | 16.75 | 16.87 | 16.57 | 16.72 | 601,244 | -0.02(-0.12%) |
Apr 10, 2024 | 16.41 | 16.82 | 16.34 | 16.74 | 678,760 | +0.13(+0.78%) |
Apr 09, 2024 | 16.25 | 16.84 | 16.20 | 16.61 | 783,336 | +0.40(+2.47%) |
Apr 08, 2024 | 16.20 | 16.30 | 16.02 | 16.21 | 553,446 | +0.06(+0.37%) |
Apr 05, 2024 | 16.10 | 16.23 | 15.89 | 16.15 | 1,003,245 | +0.09(+0.56%) |
Apr 04, 2024 | 16.03 | 16.29 | 15.98 | 16.06 | 719,521 | +0.12(+0.75%) |
Apr 03, 2024 | 15.88 | 15.94 | 15.76 | 15.94 | 535,527 | -0.05(-0.31%) |
Apr 02, 2024 | 15.75 | 16.17 | 15.66 | 15.99 | 478,757 | +0.15(+0.95%) |
Apr 01, 2024 | 16.28 | 16.47 | 15.77 | 15.84 | 752,747 | -0.33(-2.04%) |
Mar 28, 2024 | 16.10 | 16.28 | 15.98 | 16.17 | 605,884 | +0.01(+0.06%) |
Mar 27, 2024 | 15.80 | 16.16 | 15.77 | 16.16 | 452,410 | +0.45(+2.86%) |
Mar 26, 2024 | 16.00 | 16.04 | 15.71 | 15.71 | 534,357 | -0.16(-1.01%) |
Mar 25, 2024 | 16.12 | 16.21 | 15.79 | 15.87 | 546,826 | -0.14(-0.87%) |
Mar 22, 2024 | 16.04 | 16.08 | 15.76 | 16.01 | 609,547 | -0.04(-0.25%) |
Mar 21, 2024 | 15.85 | 16.12 | 15.71 | 16.05 | 514,500 | +0.25(+1.58%) |
Mar 20, 2024 | 15.97 | 15.97 | 15.55 | 15.80 | 608,049 | -0.20(-1.25%) |
Mar 19, 2024 | 15.66 | 16.10 | 15.57 | 16.00 | 679,552 | +0.29(+1.85%) |
Mar 18, 2024 | 16.35 | 16.39 | 15.57 | 15.71 | 1,135,779 | -0.79(-4.79%) |
Mar 15, 2024 | 16.75 | 16.88 | 16.38 | 16.50 | 683,416 | -0.33(-1.96%) |
Mar 14, 2024 | 16.89 | 17.00 | 16.73 | 16.83 | 489,230 | -0.11(-0.65%) |
Mar 13, 2024 | 16.82 | 17.01 | 16.78 | 16.94 | 558,552 | +0.13(+0.77%) |
Mar 12, 2024 | 16.92 | 17.07 | 16.70 | 16.81 | 543,685 | -0.07(-0.41%) |
Mar 11, 2024 | 16.27 | 16.90 | 16.27 | 16.88 | 836,687 | +0.64(+3.94%) |
Mar 08, 2024 | 16.84 | 16.89 | 16.11 | 16.24 | 815,853 | -0.56(-3.33%) |
Mar 07, 2024 | 16.69 | 16.96 | 16.68 | 16.80 | 382,977 | +0.12(+0.72%) |
Mar 06, 2024 | 16.96 | 17.01 | 16.64 | 16.68 | 473,937 | -0.28(-1.65%) |
Mar 05, 2024 | 16.64 | 16.98 | 16.54 | 16.96 | 1,120,374 | +0.29(+1.74%) |
Mar 04, 2024 | 17.00 | 17.10 | 16.56 | 16.67 | 887,152 | -0.20(-1.19%) |
Mar 01, 2024 | 17.10 | 17.10 | 16.59 | 16.87 | 990,024 | -0.26(-1.52%) |
Feb 29, 2024 | 17.59 | 17.60 | 17.00 | 17.13 | 1,480,561 | -0.41(-2.34%) |
Feb 28, 2024 | 16.95 | 17.64 | 16.82 | 17.54 | 2,944,819 | +1.75(+11.08%) |
Feb 27, 2024 | 15.74 | 15.96 | 15.48 | 15.79 | 1,386,880 | +0.13(+0.83%) |
Feb 26, 2024 | 15.49 | 15.86 | 15.44 | 15.66 | 858,947 | +0.17(+1.10%) |
Feb 23, 2024 | 15.16 | 15.50 | 15.04 | 15.49 | 608,695 | +0.32(+2.11%) |
Feb 22, 2024 | 15.17 | 15.54 | 15.04 | 15.17 | 809,784 | -0.11(-0.72%) |
Feb 21, 2024 | 15.37 | 15.47 | 15.04 | 15.28 | 1,179,025 | -0.16(-1.04%) |
Feb 20, 2024 | 14.95 | 15.47 | 14.90 | 15.44 | 1,231,404 | +0.38(+2.52%) |
Feb 16, 2024 | 14.63 | 15.23 | 14.55 | 15.06 | 1,516,365 | +0.32(+2.17%) |
Feb 15, 2024 | 14.58 | 14.82 | 14.48 | 14.74 | 871,044 | +0.14(+0.96%) |
Feb 14, 2024 | 14.18 | 14.68 | 14.06 | 14.60 | 936,428 | +0.57(+4.06%) |
Feb 13, 2024 | 13.95 | 14.13 | 13.90 | 14.03 | 839,404 | -0.19(-1.34%) |
Feb 12, 2024 | 13.94 | 14.32 | 13.94 | 14.22 | 571,928 | +0.16(+1.14%) |
Feb 09, 2024 | 13.98 | 14.19 | 13.90 | 14.06 | 606,970 | +0.05(+0.36%) |
Feb 08, 2024 | 13.57 | 14.05 | 13.56 | 14.01 | 919,676 | +0.48(+3.55%) |
Feb 07, 2024 | 13.54 | 13.66 | 13.31 | 13.53 | 761,897 | -0.01(-0.07%) |
Feb 06, 2024 | 13.40 | 13.68 | 13.20 | 13.54 | 1,137,050 | +0.06(+0.45%) |
Feb 05, 2024 | 13.73 | 13.79 | 13.36 | 13.48 | 870,147 | -0.32(-2.32%) |
Feb 02, 2024 | 13.63 | 13.82 | 13.46 | 13.80 | 873,631 | +0.05(+0.36%) |