Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 7,184,735 | +0.04(+0.26%) |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 3,939,325 | +0.01(+0.07%) |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 4,043,092 | -0.04(-0.26%) |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 4,916,835 | -0.38(-2.43%) |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 4,999,418 | -0.45(-2.79%) |
Apr 12, 2024 | 16.41 | 16.55 | 15.97 | 16.12 | 3,480,500 | -0.52(-3.12%) |
Apr 11, 2024 | 16.42 | 16.71 | 16.26 | 16.64 | 3,798,699 | +0.11(+0.67%) |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 5,018,308 | -0.75(-4.34%) |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 4,661,473 | -0.40(-2.26%) |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 6,557,679 | +0.85(+5.05%) |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 4,594,642 | -0.02(-0.12%) |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 7,905,347 | +0.53(+3.25%) |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 3,872,812 | +0.08(+0.49%) |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 5,433,501 | -0.08(-0.49%) |
Apr 01, 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 5,674,718 | -0.29(-1.75%) |
Mar 28, 2024 | 16.69 | 16.59 | 16.55 | 16.61 | 4,708,445 | -0.11(-0.66%) |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 4,912,613 | +0.08(+0.48%) |
Mar 26, 2024 | 16.22 | 17.27 | 16.20 | 16.64 | 8,179,726 | +0.81(+5.12%) |
Mar 25, 2024 | 16.16 | 16.47 | 15.81 | 15.83 | 3,966,423 | -0.47(-2.88%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.28 | 16.30 | 4,631,716 | -0.47(-2.80%) |
Mar 21, 2024 | 16.92 | 16.95 | 16.46 | 16.77 | 7,099,832 | -0.01(-0.06%) |
Mar 20, 2024 | 16.29 | 17.00 | 15.82 | 16.78 | 6,880,269 | +0.51(+3.13%) |
Mar 19, 2024 | 15.43 | 16.74 | 15.12 | 16.27 | 20,335,312 | -1.20(-6.87%) |
Mar 18, 2024 | 17.58 | 17.68 | 17.22 | 17.47 | 8,863,005 | +0.17(+0.98%) |
Mar 15, 2024 | 17.20 | 17.43 | 17.08 | 17.30 | 5,191,065 | -0.05(-0.29%) |
Mar 14, 2024 | 17.25 | 17.36 | 16.86 | 17.35 | 3,005,495 | +0.07(+0.41%) |
Mar 13, 2024 | 17.18 | 17.66 | 17.15 | 17.28 | 3,820,132 | +0.02(+0.12%) |
Mar 12, 2024 | 16.96 | 17.47 | 16.86 | 17.26 | 3,026,205 | +0.30(+1.77%) |
Mar 11, 2024 | 16.73 | 16.96 | 16.49 | 16.96 | 3,545,524 | +0.28(+1.68%) |
Mar 08, 2024 | 16.65 | 16.98 | 16.50 | 16.68 | 3,536,779 | +0.08(+0.48%) |
Mar 07, 2024 | 16.42 | 16.70 | 16.25 | 16.60 | 3,683,759 | +0.21(+1.28%) |
Mar 06, 2024 | 16.50 | 16.86 | 16.33 | 16.39 | 4,147,373 | +0.41(+2.57%) |
Mar 05, 2024 | 16.26 | 16.32 | 15.90 | 15.98 | 4,939,034 | -0.44(-2.68%) |
Mar 04, 2024 | 17.09 | 17.21 | 16.35 | 16.42 | 4,924,837 | -0.70(-4.09%) |
Mar 01, 2024 | 17.21 | 17.45 | 16.97 | 17.12 | 5,281,216 | -0.09(-0.52%) |
Feb 29, 2024 | 17.49 | 17.58 | 17.09 | 17.21 | 2,902,817 | -0.05(-0.29%) |
Feb 28, 2024 | 17.10 | 17.44 | 17.02 | 17.26 | 2,354,694 | -0.11(-0.63%) |
Feb 27, 2024 | 17.16 | 17.43 | 16.95 | 17.37 | 2,813,871 | +0.31(+1.82%) |
Feb 26, 2024 | 17.00 | 17.21 | 16.94 | 17.06 | 3,263,598 | +0.23(+1.37%) |
Feb 23, 2024 | 16.48 | 17.04 | 16.43 | 16.83 | 5,140,645 | +0.33(+2.00%) |
Feb 22, 2024 | 16.50 | 16.55 | 16.29 | 16.50 | 2,974,142 | +0.27(+1.66%) |
Feb 21, 2024 | 16.20 | 16.39 | 16.09 | 16.23 | 5,289,604 | -0.34(-2.05%) |
Feb 20, 2024 | 16.39 | 16.62 | 16.26 | 16.57 | 3,533,835 | +0.07(+0.42%) |
Feb 16, 2024 | 17.18 | 17.19 | 16.48 | 16.50 | 5,995,872 | -0.70(-4.07%) |
Feb 15, 2024 | 17.10 | 17.44 | 16.97 | 17.20 | 5,267,227 | -0.32(-1.83%) |
Feb 14, 2024 | 17.30 | 17.62 | 17.20 | 17.52 | 3,655,948 | +0.50(+2.94%) |
Feb 13, 2024 | 16.95 | 17.30 | 16.43 | 17.02 | 6,967,622 | -0.53(-3.02%) |
Feb 12, 2024 | 18.06 | 18.19 | 17.37 | 17.55 | 6,077,151 | -0.56(-3.09%) |
Feb 09, 2024 | 18.61 | 19.46 | 17.87 | 18.11 | 10,934,772 | -0.05(-0.28%) |
Feb 08, 2024 | 18.00 | 18.20 | 17.83 | 18.16 | 4,224,014 | +0.19(+1.06%) |
Feb 07, 2024 | 18.06 | 18.26 | 17.62 | 17.97 | 3,657,870 | +0.05(+0.28%) |
Feb 06, 2024 | 17.56 | 17.93 | 17.32 | 17.92 | 4,506,332 | +0.30(+1.70%) |
Feb 05, 2024 | 18.06 | 18.13 | 17.38 | 17.62 | 3,980,244 | -0.59(-3.24%) |
Feb 02, 2024 | 17.67 | 18.34 | 17.67 | 18.21 | 3,864,651 | +0.33(+1.85%) |