Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.75 | 18.05 | 17.57 | 17.95 | 1,149,226 | +0.29(+1.64%) |
Apr 25, 2024 | 16.87 | 17.74 | 16.76 | 17.66 | 1,125,067 | +0.25(+1.44%) |
Apr 24, 2024 | 17.41 | 17.76 | 17.36 | 17.41 | 1,017,183 | -0.08(-0.46%) |
Apr 23, 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 1,909,899 | +1.33(+8.23%) |
Apr 22, 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 1,097,734 | +0.30(+1.89%) |
Apr 19, 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 1,423,257 | +0.13(+0.83%) |
Apr 18, 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 1,372,471 | -0.01(-0.06%) |
Apr 17, 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 1,072,084 | -0.31(-1.93%) |
Apr 16, 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 934,870 | -0.30(-1.83%) |
Apr 15, 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 1,907,247 | -0.43(-2.56%) |
Apr 12, 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 1,259,027 | -0.08(-0.47%) |
Apr 11, 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 1,890,888 | +0.35(+2.12%) |
Apr 10, 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 2,054,284 | -0.40(-2.37%) |
Apr 09, 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 1,006,957 | -0.11(-0.65%) |
Apr 08, 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 694,658 | +0.29(+1.73%) |
Apr 05, 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 1,181,056 | +0.55(+3.40%) |
Apr 04, 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 1,536,301 | -0.50(-3.00%) |
Apr 03, 2024 | 16.02 | 16.79 | 15.87 | 16.68 | 1,039,172 | +0.53(+3.28%) |
Apr 02, 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 1,650,339 | -0.41(-2.48%) |
Apr 01, 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 1,154,493 | +0.15(+0.91%) |
Mar 28, 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 931,330 | +0.12(+0.74%) |
Mar 27, 2024 | 16.49 | 16.57 | 16.27 | 16.29 | 924,177 | +0.05(+0.31%) |
Mar 26, 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 985,391 | -0.25(-1.52%) |
Mar 25, 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 878,633 | +0.36(+2.23%) |
Mar 22, 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 850,664 | -0.23(-1.41%) |
Mar 21, 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 1,068,645 | -0.39(-2.33%) |
Mar 20, 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 1,392,224 | +1.06(+6.76%) |
Mar 19, 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 1,342,951 | -0.35(-2.18%) |
Mar 18, 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 1,572,265 | -0.20(-1.23%) |
Mar 15, 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 1,249,521 | -0.09(-0.55%) |
Mar 14, 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 1,648,083 | -0.90(-5.22%) |
Mar 13, 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 1,420,282 | +0.36(+2.13%) |
Mar 12, 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 1,635,904 | -0.52(-2.99%) |
Mar 11, 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 3,399,150 | -0.38(-2.14%) |
Mar 08, 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 3,004,263 | +1.03(+6.15%) |
Mar 07, 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 1,626,828 | +0.65(+4.04%) |
Mar 06, 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 1,662,949 | -0.25(-1.53%) |
Mar 05, 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 2,348,567 | -0.91(-5.28%) |
Mar 04, 2024 | 17.02 | 17.33 | 16.26 | 17.25 | 2,081,293 | +0.33(+1.95%) |
Mar 01, 2024 | 16.30 | 17.21 | 15.91 | 16.92 | 2,846,992 | +0.68(+4.19%) |
Feb 29, 2024 | 16.04 | 16.78 | 15.61 | 16.24 | 4,762,061 | +0.54(+3.44%) |
Feb 28, 2024 | 16.56 | 17.40 | 15.50 | 15.70 | 13,100,870 | -6.02(-27.72%) |
Feb 27, 2024 | 20.16 | 21.94 | 20.00 | 21.72 | 7,234,543 | +1.69(+8.44%) |
Feb 26, 2024 | 17.91 | 20.19 | 17.80 | 20.03 | 4,025,617 | +2.13(+11.90%) |
Feb 23, 2024 | 17.69 | 18.45 | 17.14 | 17.90 | 2,545,022 | +0.21(+1.19%) |
Feb 22, 2024 | 17.33 | 18.04 | 17.21 | 17.69 | 1,539,037 | +0.65(+3.81%) |
Feb 21, 2024 | 17.61 | 17.61 | 16.80 | 17.04 | 1,228,830 | -0.86(-4.80%) |
Feb 20, 2024 | 17.23 | 17.91 | 17.07 | 17.90 | 1,354,255 | +0.23(+1.30%) |
Feb 16, 2024 | 17.50 | 17.89 | 17.27 | 17.67 | 1,125,089 | -0.34(-1.89%) |
Feb 15, 2024 | 17.39 | 18.12 | 17.17 | 18.01 | 1,558,815 | +0.83(+4.83%) |
Feb 14, 2024 | 16.35 | 17.27 | 16.23 | 17.18 | 1,537,790 | +1.16(+7.24%) |
Feb 13, 2024 | 16.11 | 16.39 | 15.76 | 16.02 | 1,518,244 | -0.94(-5.54%) |
Feb 12, 2024 | 16.60 | 17.29 | 16.57 | 16.96 | 1,177,172 | +0.40(+2.42%) |
Feb 09, 2024 | 16.24 | 16.58 | 15.98 | 16.56 | 1,136,949 | +0.50(+3.11%) |
Feb 08, 2024 | 15.64 | 16.29 | 15.64 | 16.06 | 1,105,968 | +0.39(+2.49%) |
Feb 07, 2024 | 15.88 | 16.00 | 15.48 | 15.67 | 826,764 | -0.18(-1.14%) |
Feb 06, 2024 | 15.35 | 16.07 | 15.20 | 15.85 | 1,030,081 | +0.54(+3.53%) |
Feb 05, 2024 | 15.80 | 15.80 | 15.05 | 15.31 | 1,378,358 | -0.74(-4.61%) |
Feb 02, 2024 | 15.94 | 16.27 | 15.62 | 16.05 | 956,069 | -0.13(-0.80%) |