Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.12 | 18.03 | 16.77 | 17.89 | 3,911,593 | +0.30(+1.71%) |
Apr 24, 2024 | 17.49 | 17.84 | 17.25 | 17.59 | 2,414,915 | +0.19(+1.09%) |
Apr 23, 2024 | 16.31 | 17.42 | 16.14 | 17.40 | 2,528,079 | +1.22(+7.54%) |
Apr 22, 2024 | 16.14 | 16.36 | 15.47 | 16.18 | 1,973,533 | +0.17(+1.06%) |
Apr 19, 2024 | 16.26 | 17.11 | 15.75 | 16.01 | 4,694,452 | -0.44(-2.67%) |
Apr 18, 2024 | 15.60 | 17.25 | 15.51 | 16.45 | 4,769,882 | +0.91(+5.86%) |
Apr 17, 2024 | 15.85 | 16.04 | 15.27 | 15.54 | 2,036,588 | -0.14(-0.89%) |
Apr 16, 2024 | 14.55 | 15.92 | 14.21 | 15.68 | 2,515,104 | +0.88(+5.95%) |
Apr 15, 2024 | 14.75 | 15.19 | 14.62 | 14.80 | 2,818,602 | +0.06(+0.41%) |
Apr 12, 2024 | 14.97 | 15.08 | 14.45 | 14.74 | 1,830,772 | -0.28(-1.86%) |
Apr 11, 2024 | 15.00 | 15.20 | 14.69 | 15.02 | 1,957,109 | +0.08(+0.54%) |
Apr 10, 2024 | 13.65 | 14.97 | 13.51 | 14.94 | 3,189,590 | +0.95(+6.79%) |
Apr 09, 2024 | 14.83 | 14.85 | 13.92 | 13.99 | 1,565,680 | -0.78(-5.28%) |
Apr 08, 2024 | 14.53 | 14.91 | 14.34 | 14.77 | 1,754,965 | +0.37(+2.57%) |
Apr 05, 2024 | 13.99 | 14.53 | 13.99 | 14.40 | 1,719,357 | +0.42(+3.00%) |
Apr 04, 2024 | 14.24 | 14.40 | 13.84 | 13.98 | 1,905,533 | -0.03(-0.21%) |
Apr 03, 2024 | 13.75 | 14.09 | 13.63 | 14.01 | 1,728,806 | +0.08(+0.57%) |
Apr 02, 2024 | 13.97 | 14.26 | 13.35 | 13.93 | 2,789,783 | -0.76(-5.17%) |
Apr 01, 2024 | 14.77 | 15.15 | 14.46 | 14.69 | 2,628,155 | -0.18(-1.21%) |
Mar 28, 2024 | 14.14 | 15.05 | 14.92 | 14.87 | 4,134,849 | +0.66(+4.64%) |
Mar 27, 2024 | 13.99 | 14.23 | 13.82 | 14.21 | 1,892,389 | +0.25(+1.79%) |
Mar 26, 2024 | 13.64 | 14.34 | 13.61 | 13.96 | 2,449,496 | +0.46(+3.41%) |
Mar 25, 2024 | 13.48 | 13.78 | 13.36 | 13.50 | 1,483,932 | +0.00(+0.00%) |
Mar 22, 2024 | 14.03 | 14.07 | 13.32 | 13.50 | 2,946,009 | -0.26(-1.89%) |
Mar 21, 2024 | 14.28 | 14.36 | 13.74 | 13.76 | 1,801,338 | -0.42(-2.96%) |
Mar 20, 2024 | 13.79 | 14.26 | 13.47 | 14.18 | 1,801,070 | +0.38(+2.75%) |
Mar 19, 2024 | 13.78 | 13.92 | 13.57 | 13.80 | 2,246,503 | -0.03(-0.22%) |
Mar 18, 2024 | 14.03 | 14.08 | 13.73 | 13.83 | 2,302,472 | -0.02(-0.14%) |
Mar 15, 2024 | 14.01 | 14.19 | 13.73 | 13.85 | 4,153,263 | -0.08(-0.57%) |
Mar 14, 2024 | 14.30 | 14.51 | 13.64 | 13.93 | 2,103,196 | -0.32(-2.25%) |
Mar 13, 2024 | 14.55 | 15.42 | 14.11 | 14.25 | 3,456,254 | -0.35(-2.40%) |
Mar 12, 2024 | 14.63 | 14.75 | 14.28 | 14.60 | 1,683,082 | -0.01(-0.07%) |
Mar 11, 2024 | 14.62 | 14.86 | 14.37 | 14.61 | 2,531,405 | -0.02(-0.14%) |
Mar 08, 2024 | 14.38 | 15.00 | 14.10 | 14.63 | 3,801,123 | +0.30(+2.09%) |
Mar 07, 2024 | 14.98 | 15.00 | 14.10 | 14.33 | 3,040,328 | -0.62(-4.15%) |
Mar 06, 2024 | 14.20 | 15.19 | 13.99 | 14.95 | 4,552,943 | +1.04(+7.48%) |
Mar 05, 2024 | 14.97 | 14.98 | 13.86 | 13.91 | 4,573,781 | -1.44(-9.38%) |
Mar 04, 2024 | 16.82 | 17.30 | 15.25 | 15.35 | 4,424,101 | -1.23(-7.42%) |
Mar 01, 2024 | 16.38 | 16.80 | 16.18 | 16.58 | 2,776,716 | +0.32(+1.97%) |
Feb 29, 2024 | 16.25 | 16.57 | 15.93 | 16.26 | 2,513,713 | +0.28(+1.75%) |
Feb 28, 2024 | 16.60 | 16.65 | 15.71 | 15.98 | 3,836,214 | -0.81(-4.82%) |
Feb 27, 2024 | 16.80 | 17.24 | 16.59 | 16.79 | 2,610,369 | +0.04(+0.24%) |
Feb 26, 2024 | 16.47 | 16.98 | 16.31 | 16.75 | 1,889,730 | +0.41(+2.51%) |
Feb 23, 2024 | 16.31 | 16.55 | 15.75 | 16.34 | 3,675,987 | -0.37(-2.21%) |
Feb 22, 2024 | 16.60 | 17.10 | 16.51 | 16.71 | 4,530,094 | -0.24(-1.42%) |
Feb 21, 2024 | 17.29 | 17.31 | 16.61 | 16.95 | 2,805,544 | -0.55(-3.14%) |
Feb 20, 2024 | 17.54 | 17.59 | 17.10 | 17.50 | 3,993,179 | -0.26(-1.46%) |
Feb 16, 2024 | 17.97 | 18.43 | 17.40 | 17.76 | 2,813,592 | -0.49(-2.68%) |
Feb 15, 2024 | 17.07 | 18.55 | 16.82 | 18.25 | 5,215,269 | +1.36(+8.05%) |
Feb 14, 2024 | 16.85 | 17.23 | 16.57 | 16.89 | 2,824,319 | +0.07(+0.42%) |
Feb 13, 2024 | 16.26 | 17.23 | 15.84 | 16.82 | 3,568,240 | -0.51(-2.94%) |
Feb 12, 2024 | 17.50 | 17.50 | 16.75 | 17.33 | 4,470,870 | -0.35(-1.98%) |
Feb 09, 2024 | 16.49 | 17.99 | 16.45 | 17.68 | 6,017,875 | +1.00(+6.00%) |
Feb 08, 2024 | 17.43 | 17.55 | 15.91 | 16.68 | 12,696,084 | +3.27(+24.38%) |
Feb 07, 2024 | 13.32 | 13.69 | 13.20 | 13.41 | 4,079,789 | -0.18(-1.32%) |
Feb 06, 2024 | 13.20 | 13.82 | 13.12 | 13.59 | 2,503,974 | +0.48(+3.66%) |
Feb 05, 2024 | 13.50 | 13.50 | 12.84 | 13.11 | 3,026,648 | -0.53(-3.89%) |
Feb 02, 2024 | 13.32 | 13.79 | 13.10 | 13.64 | 2,495,580 | +0.35(+2.63%) |