Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.94 | 15.23 | 14.80 | 15.14 | 2,879,457 | +0.20(+1.34%) |
Apr 18, 2024 | 15.00 | 15.14 | 14.82 | 14.94 | 2,374,634 | +0.03(+0.20%) |
Apr 17, 2024 | 15.00 | 15.03 | 14.64 | 14.91 | 2,200,412 | -0.02(-0.13%) |
Apr 16, 2024 | 14.25 | 14.99 | 14.19 | 14.93 | 1,493,472 | +0.58(+4.04%) |
Apr 15, 2024 | 14.53 | 14.62 | 14.17 | 14.35 | 2,204,879 | +0.26(+1.85%) |
Apr 12, 2024 | 14.12 | 14.21 | 14.03 | 14.09 | 550,851 | -0.18(-1.26%) |
Apr 11, 2024 | 14.26 | 14.34 | 14.15 | 14.27 | 513,798 | +0.07(+0.49%) |
Apr 10, 2024 | 14.36 | 14.44 | 14.13 | 14.20 | 674,836 | -0.48(-3.27%) |
Apr 09, 2024 | 14.86 | 14.91 | 14.60 | 14.68 | 599,681 | -0.19(-1.28%) |
Apr 08, 2024 | 14.64 | 14.96 | 14.61 | 14.87 | 633,099 | +0.33(+2.27%) |
Apr 05, 2024 | 14.50 | 14.65 | 14.45 | 14.54 | 817,314 | +0.03(+0.21%) |
Apr 04, 2024 | 14.59 | 14.75 | 14.50 | 14.51 | 994,441 | +0.03(+0.21%) |
Apr 03, 2024 | 14.33 | 14.61 | 14.30 | 14.48 | 881,298 | +0.04(+0.28%) |
Apr 02, 2024 | 14.68 | 14.79 | 14.35 | 14.44 | 950,525 | -0.35(-2.37%) |
Apr 01, 2024 | 15.15 | 15.15 | 14.76 | 14.79 | 911,143 | -0.34(-2.25%) |
Mar 28, 2024 | 15.29 | 15.11 | 15.11 | 15.13 | 1,126,311 | -0.16(-1.05%) |
Mar 27, 2024 | 15.42 | 15.49 | 15.24 | 15.29 | 1,204,710 | -0.01(-0.07%) |
Mar 26, 2024 | 15.15 | 15.53 | 15.09 | 15.30 | 1,229,041 | +0.19(+1.26%) |
Mar 25, 2024 | 15.00 | 15.21 | 14.98 | 15.11 | 1,356,348 | +0.11(+0.73%) |
Mar 22, 2024 | 15.16 | 15.16 | 14.91 | 15.00 | 1,180,096 | +0.00(+0.00%) |
Mar 21, 2024 | 14.93 | 15.14 | 14.90 | 15.00 | 944,066 | +0.15(+1.01%) |
Mar 20, 2024 | 14.84 | 14.90 | 14.62 | 14.85 | 792,785 | +0.02(+0.13%) |
Mar 19, 2024 | 14.58 | 14.84 | 14.56 | 14.83 | 991,011 | +0.24(+1.64%) |
Mar 18, 2024 | 14.76 | 14.85 | 14.54 | 14.59 | 1,077,110 | -0.13(-0.88%) |
Mar 15, 2024 | 14.46 | 14.78 | 14.46 | 14.72 | 1,715,718 | +0.20(+1.38%) |
Mar 14, 2024 | 14.54 | 14.67 | 14.48 | 14.52 | 1,307,307 | -0.11(-0.75%) |
Mar 13, 2024 | 14.37 | 14.81 | 14.37 | 14.63 | 1,214,893 | +0.19(+1.32%) |
Mar 12, 2024 | 14.52 | 14.57 | 14.36 | 14.44 | 803,970 | -0.09(-0.62%) |
Mar 11, 2024 | 14.52 | 14.70 | 14.46 | 14.53 | 1,008,153 | -0.05(-0.34%) |
Mar 08, 2024 | 15.20 | 15.22 | 14.53 | 14.58 | 2,155,740 | -0.53(-3.51%) |
Mar 07, 2024 | 14.83 | 15.28 | 14.83 | 15.11 | 1,757,933 | +0.29(+1.96%) |
Mar 06, 2024 | 14.74 | 14.87 | 14.66 | 14.82 | 1,446,135 | +0.18(+1.23%) |
Mar 05, 2024 | 14.53 | 14.74 | 14.42 | 14.64 | 1,660,546 | +0.03(+0.21%) |
Mar 04, 2024 | 14.64 | 14.75 | 14.37 | 14.61 | 2,352,475 | -0.01(-0.07%) |
Mar 01, 2024 | 14.25 | 14.67 | 14.25 | 14.62 | 2,620,803 | +0.27(+1.88%) |
Feb 29, 2024 | 14.30 | 14.45 | 13.80 | 14.35 | 2,948,588 | +0.18(+1.27%) |
Feb 28, 2024 | 14.13 | 14.60 | 13.44 | 14.17 | 3,502,575 | -0.78(-5.22%) |
Feb 27, 2024 | 14.90 | 15.24 | 14.79 | 14.95 | 3,523,976 | +0.15(+1.01%) |
Feb 26, 2024 | 15.26 | 15.26 | 14.78 | 14.80 | 1,711,549 | -0.46(-3.01%) |
Feb 23, 2024 | 14.97 | 15.32 | 14.89 | 15.26 | 938,432 | +0.29(+1.94%) |
Feb 22, 2024 | 15.06 | 15.10 | 14.85 | 14.97 | 1,598,307 | -0.02(-0.13%) |
Feb 21, 2024 | 15.00 | 15.17 | 14.87 | 14.99 | 1,413,980 | -0.05(-0.33%) |
Feb 20, 2024 | 15.19 | 15.38 | 15.00 | 15.04 | 1,570,314 | -0.38(-2.46%) |
Feb 16, 2024 | 15.75 | 15.86 | 15.24 | 15.42 | 1,187,192 | +0.08(+0.52%) |
Feb 15, 2024 | 15.26 | 15.38 | 15.04 | 15.34 | 1,184,693 | +0.22(+1.46%) |
Feb 14, 2024 | 15.13 | 15.20 | 14.99 | 15.12 | 856,615 | +0.22(+1.48%) |
Feb 13, 2024 | 14.90 | 15.09 | 14.64 | 14.90 | 981,703 | -0.47(-3.06%) |
Feb 12, 2024 | 15.12 | 15.43 | 15.11 | 15.37 | 972,690 | +0.25(+1.65%) |
Feb 09, 2024 | 14.96 | 15.32 | 14.92 | 15.12 | 1,876,041 | +0.16(+1.07%) |
Feb 08, 2024 | 14.64 | 15.20 | 14.55 | 14.96 | 1,580,742 | +0.32(+2.19%) |
Feb 07, 2024 | 14.53 | 14.73 | 14.46 | 14.64 | 967,167 | +0.15(+1.04%) |
Feb 06, 2024 | 14.38 | 14.67 | 14.27 | 14.49 | 989,811 | +0.15(+1.05%) |
Feb 05, 2024 | 14.56 | 14.56 | 14.20 | 14.34 | 619,976 | -0.37(-2.52%) |
Feb 02, 2024 | 14.46 | 14.78 | 14.32 | 14.71 | 940,788 | +0.06(+0.41%) |