Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.37 | 14.55 | 14.24 | 14.35 | 1,179,852 | +0.01(+0.07%) |
Apr 17, 2024 | 14.76 | 14.86 | 14.30 | 14.34 | 1,190,562 | -0.38(-2.58%) |
Apr 16, 2024 | 14.91 | 15.11 | 14.62 | 14.72 | 1,617,224 | -0.27(-1.80%) |
Apr 15, 2024 | 15.43 | 15.47 | 14.93 | 14.99 | 748,452 | -0.31(-2.03%) |
Apr 12, 2024 | 15.61 | 15.72 | 15.20 | 15.30 | 1,082,717 | -0.38(-2.42%) |
Apr 11, 2024 | 15.46 | 15.78 | 15.33 | 15.68 | 995,766 | +0.24(+1.55%) |
Apr 10, 2024 | 15.57 | 15.88 | 15.38 | 15.44 | 1,145,739 | -0.56(-3.50%) |
Apr 09, 2024 | 15.79 | 16.01 | 15.48 | 16.00 | 1,112,864 | +0.23(+1.46%) |
Apr 08, 2024 | 15.48 | 15.91 | 15.48 | 15.77 | 1,630,595 | +0.35(+2.27%) |
Apr 05, 2024 | 15.20 | 15.53 | 15.13 | 15.42 | 1,061,578 | +0.22(+1.45%) |
Apr 04, 2024 | 15.55 | 15.58 | 15.10 | 15.20 | 1,121,865 | -0.10(-0.65%) |
Apr 03, 2024 | 15.09 | 15.33 | 15.05 | 15.30 | 1,818,235 | +0.13(+0.86%) |
Apr 02, 2024 | 15.12 | 15.38 | 14.98 | 15.17 | 1,288,648 | -0.21(-1.37%) |
Apr 01, 2024 | 15.48 | 15.49 | 15.23 | 15.38 | 1,596,818 | -0.03(-0.19%) |
Mar 28, 2024 | 15.07 | 15.43 | 15.43 | 15.41 | 1,297,309 | -0.17(-1.09%) |
Mar 27, 2024 | 15.57 | 15.81 | 15.48 | 15.58 | 1,308,508 | +0.24(+1.56%) |
Mar 26, 2024 | 15.50 | 15.66 | 15.31 | 15.34 | 1,157,220 | -0.09(-0.58%) |
Mar 25, 2024 | 15.97 | 16.08 | 15.41 | 15.43 | 1,281,769 | -0.49(-3.08%) |
Mar 22, 2024 | 16.06 | 16.18 | 15.73 | 15.92 | 2,125,008 | -0.11(-0.69%) |
Mar 21, 2024 | 15.58 | 16.06 | 15.56 | 16.03 | 2,114,609 | +0.50(+3.22%) |
Mar 20, 2024 | 15.54 | 15.73 | 15.35 | 15.53 | 1,645,824 | -0.12(-0.77%) |
Mar 19, 2024 | 15.54 | 15.80 | 15.50 | 15.65 | 882,643 | +0.02(+0.13%) |
Mar 18, 2024 | 15.49 | 15.81 | 15.44 | 15.63 | 898,559 | +0.14(+0.90%) |
Mar 15, 2024 | 15.55 | 15.80 | 15.33 | 15.49 | 2,418,328 | -0.17(-1.08%) |
Mar 14, 2024 | 15.80 | 15.85 | 15.48 | 15.66 | 884,464 | -0.19(-1.20%) |
Mar 13, 2024 | 15.98 | 16.09 | 15.82 | 15.85 | 931,371 | -0.23(-1.43%) |
Mar 12, 2024 | 16.07 | 16.24 | 15.90 | 16.08 | 1,073,074 | -0.07(-0.43%) |
Mar 11, 2024 | 16.13 | 16.26 | 15.92 | 16.15 | 1,082,200 | -0.04(-0.25%) |
Mar 08, 2024 | 16.34 | 16.43 | 16.08 | 16.19 | 850,930 | +0.06(+0.37%) |
Mar 07, 2024 | 16.34 | 16.60 | 16.08 | 16.13 | 1,035,654 | -0.08(-0.49%) |
Mar 06, 2024 | 16.25 | 16.56 | 16.14 | 16.21 | 1,448,621 | +0.18(+1.12%) |
Mar 05, 2024 | 16.28 | 16.54 | 16.01 | 16.03 | 1,382,309 | -0.42(-2.55%) |
Mar 04, 2024 | 16.29 | 16.49 | 16.23 | 16.45 | 1,027,192 | +0.13(+0.80%) |
Mar 01, 2024 | 15.89 | 16.33 | 15.74 | 16.32 | 2,229,379 | +0.49(+3.09%) |
Feb 29, 2024 | 15.98 | 16.07 | 15.68 | 15.83 | 2,413,632 | +0.09(+0.57%) |
Feb 28, 2024 | 15.36 | 16.00 | 15.33 | 15.74 | 977,285 | +0.15(+0.96%) |
Feb 27, 2024 | 15.75 | 15.84 | 15.43 | 15.59 | 1,519,576 | -0.03(-0.19%) |
Feb 26, 2024 | 15.98 | 16.07 | 15.53 | 15.62 | 2,896,378 | -0.43(-2.68%) |
Feb 23, 2024 | 16.26 | 16.54 | 16.04 | 16.05 | 2,445,405 | -0.14(-0.86%) |
Feb 22, 2024 | 15.94 | 16.42 | 15.66 | 16.19 | 3,557,845 | -0.42(-2.53%) |
Feb 21, 2024 | 16.32 | 16.64 | 16.19 | 16.61 | 2,724,595 | +0.31(+1.90%) |
Feb 20, 2024 | 15.77 | 16.37 | 15.71 | 16.30 | 1,752,336 | +0.23(+1.43%) |
Feb 16, 2024 | 15.82 | 16.11 | 15.70 | 16.07 | 1,318,528 | -0.05(-0.31%) |
Feb 15, 2024 | 15.76 | 16.12 | 15.74 | 16.12 | 1,559,687 | +0.58(+3.73%) |
Feb 14, 2024 | 15.57 | 15.70 | 15.28 | 15.54 | 2,260,945 | +0.18(+1.17%) |
Feb 13, 2024 | 15.33 | 15.51 | 15.13 | 15.36 | 1,718,102 | -0.70(-4.36%) |
Feb 12, 2024 | 15.79 | 16.12 | 15.79 | 16.06 | 1,293,073 | +0.33(+2.10%) |
Feb 09, 2024 | 15.60 | 15.80 | 15.41 | 15.73 | 1,317,123 | +0.15(+0.96%) |
Feb 08, 2024 | 15.03 | 15.59 | 15.03 | 15.58 | 1,237,236 | +0.47(+3.11%) |
Feb 07, 2024 | 15.13 | 15.22 | 14.86 | 15.11 | 961,871 | +0.00(+0.00%) |
Feb 06, 2024 | 15.02 | 15.26 | 14.93 | 15.11 | 740,650 | +0.03(+0.20%) |
Feb 05, 2024 | 15.10 | 15.27 | 14.96 | 15.08 | 1,071,789 | -0.29(-1.89%) |
Feb 02, 2024 | 15.17 | 15.46 | 15.01 | 15.37 | 1,176,479 | -0.05(-0.32%) |