Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.59 | 14.88 | 14.44 | 14.81 | 1,164,755 | +0.24(+1.65%) |
Apr 19, 2024 | 14.75 | 14.83 | 14.14 | 14.57 | 2,734,247 | -0.85(-5.51%) |
Apr 18, 2024 | 15.17 | 15.47 | 15.06 | 15.42 | 951,778 | +0.33(+2.19%) |
Apr 17, 2024 | 15.33 | 15.56 | 15.09 | 15.09 | 1,096,362 | -0.09(-0.59%) |
Apr 16, 2024 | 15.18 | 15.38 | 15.03 | 15.18 | 1,758,304 | -0.13(-0.85%) |
Apr 15, 2024 | 15.47 | 15.74 | 15.22 | 15.31 | 1,116,598 | +0.01(+0.07%) |
Apr 12, 2024 | 15.80 | 15.90 | 15.26 | 15.30 | 1,540,423 | -0.57(-3.59%) |
Apr 11, 2024 | 16.03 | 16.16 | 15.72 | 15.87 | 1,138,140 | -0.23(-1.43%) |
Apr 10, 2024 | 15.71 | 16.19 | 15.52 | 16.10 | 1,570,186 | +0.05(+0.31%) |
Apr 09, 2024 | 15.56 | 16.08 | 15.54 | 16.05 | 1,020,244 | +0.54(+3.48%) |
Apr 08, 2024 | 15.68 | 15.88 | 15.41 | 15.51 | 1,490,228 | -0.18(-1.15%) |
Apr 05, 2024 | 16.05 | 16.10 | 15.52 | 15.69 | 2,434,894 | -0.40(-2.49%) |
Apr 04, 2024 | 17.16 | 17.29 | 16.04 | 16.09 | 1,649,658 | -1.16(-6.72%) |
Apr 03, 2024 | 16.95 | 17.58 | 16.95 | 17.25 | 2,219,640 | +0.28(+1.65%) |
Apr 02, 2024 | 16.58 | 16.98 | 16.44 | 16.97 | 2,106,353 | +0.21(+1.25%) |
Apr 01, 2024 | 16.73 | 17.01 | 16.59 | 16.76 | 1,456,908 | +0.17(+1.02%) |
Mar 28, 2024 | 16.23 | 16.75 | 16.23 | 16.59 | 1,757,929 | +0.40(+2.47%) |
Mar 27, 2024 | 15.77 | 16.19 | 15.73 | 16.19 | 868,333 | +0.58(+3.72%) |
Mar 26, 2024 | 15.65 | 15.73 | 15.48 | 15.61 | 773,567 | +0.06(+0.39%) |
Mar 25, 2024 | 15.45 | 15.93 | 15.45 | 15.55 | 763,676 | +0.21(+1.37%) |
Mar 22, 2024 | 15.63 | 15.69 | 15.32 | 15.34 | 934,753 | -0.30(-1.92%) |
Mar 21, 2024 | 15.57 | 15.70 | 15.48 | 15.64 | 1,113,508 | +0.18(+1.16%) |
Mar 20, 2024 | 15.02 | 15.58 | 15.02 | 15.46 | 872,619 | +0.28(+1.84%) |
Mar 19, 2024 | 15.17 | 15.47 | 15.11 | 15.18 | 1,011,436 | +0.05(+0.33%) |
Mar 18, 2024 | 15.44 | 15.56 | 15.06 | 15.13 | 1,610,444 | -0.43(-2.76%) |
Mar 15, 2024 | 15.18 | 15.65 | 15.13 | 15.56 | 2,894,882 | +0.31(+2.03%) |
Mar 14, 2024 | 15.58 | 15.63 | 15.09 | 15.25 | 2,053,044 | -0.41(-2.62%) |
Mar 13, 2024 | 15.97 | 16.33 | 15.64 | 15.66 | 1,444,091 | -0.38(-2.37%) |
Mar 12, 2024 | 16.80 | 16.80 | 15.98 | 16.04 | 1,299,542 | -0.53(-3.20%) |
Mar 11, 2024 | 16.10 | 16.74 | 16.05 | 16.57 | 1,105,886 | +0.32(+1.97%) |
Mar 08, 2024 | 17.04 | 17.04 | 16.24 | 16.25 | 1,280,670 | -0.63(-3.73%) |
Mar 07, 2024 | 16.39 | 16.97 | 16.26 | 16.88 | 1,692,015 | +0.68(+4.20%) |
Mar 06, 2024 | 16.91 | 16.91 | 16.18 | 16.20 | 1,672,083 | -0.63(-3.74%) |
Mar 05, 2024 | 16.68 | 17.17 | 16.68 | 16.83 | 954,725 | +0.00(+0.00%) |
Mar 04, 2024 | 17.22 | 17.36 | 16.77 | 16.83 | 1,867,701 | -0.38(-2.21%) |
Mar 01, 2024 | 16.96 | 17.30 | 16.86 | 17.21 | 1,089,086 | +0.29(+1.71%) |
Feb 29, 2024 | 16.72 | 17.13 | 16.67 | 16.92 | 1,750,352 | +0.40(+2.42%) |
Feb 28, 2024 | 16.87 | 17.11 | 16.52 | 16.52 | 1,033,730 | -0.56(-3.28%) |
Feb 27, 2024 | 17.47 | 17.52 | 16.88 | 17.08 | 2,881,471 | -0.18(-1.04%) |
Feb 26, 2024 | 17.15 | 17.37 | 17.03 | 17.26 | 1,191,601 | +0.01(+0.06%) |
Feb 23, 2024 | 17.16 | 17.33 | 16.99 | 17.25 | 1,222,060 | +0.14(+0.82%) |
Feb 22, 2024 | 16.92 | 17.27 | 16.88 | 17.11 | 1,339,122 | +0.08(+0.47%) |
Feb 21, 2024 | 16.46 | 17.05 | 16.41 | 17.03 | 1,300,130 | +0.57(+3.46%) |
Feb 20, 2024 | 15.88 | 16.55 | 15.80 | 16.46 | 1,792,365 | +0.36(+2.24%) |
Feb 16, 2024 | 16.73 | 16.73 | 16.05 | 16.10 | 1,362,979 | -0.76(-4.51%) |
Feb 15, 2024 | 16.37 | 16.88 | 16.29 | 16.86 | 1,669,296 | +0.54(+3.31%) |
Feb 14, 2024 | 16.36 | 16.41 | 15.94 | 16.32 | 1,638,059 | +0.07(+0.43%) |
Feb 13, 2024 | 16.29 | 16.56 | 16.10 | 16.25 | 3,130,287 | -0.55(-3.27%) |
Feb 12, 2024 | 15.53 | 16.82 | 15.53 | 16.80 | 3,061,652 | +1.28(+8.25%) |
Feb 09, 2024 | 15.93 | 15.94 | 15.48 | 15.52 | 2,263,966 | -0.59(-3.66%) |
Feb 08, 2024 | 16.20 | 16.36 | 15.49 | 16.11 | 6,272,078 | -0.28(-1.71%) |
Feb 07, 2024 | 15.78 | 16.41 | 15.19 | 16.39 | 4,443,297 | +2.02(+14.06%) |
Feb 06, 2024 | 14.23 | 14.60 | 14.02 | 14.37 | 2,825,023 | -0.14(-0.96%) |
Feb 05, 2024 | 14.72 | 14.79 | 14.30 | 14.51 | 1,848,583 | -0.49(-3.27%) |
Feb 02, 2024 | 14.71 | 15.15 | 14.60 | 15.00 | 1,706,469 | +0.07(+0.47%) |