Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.99 | 16.09 | 15.90 | 16.07 | 1,946,517 | +0.15(+0.94%) |
Apr 19, 2024 | 15.77 | 15.97 | 15.77 | 15.92 | 2,032,686 | +0.14(+0.89%) |
Apr 18, 2024 | 15.83 | 15.88 | 15.67 | 15.78 | 1,697,012 | +0.02(+0.13%) |
Apr 17, 2024 | 15.75 | 15.90 | 15.62 | 15.76 | 2,033,518 | +0.08(+0.51%) |
Apr 16, 2024 | 15.66 | 15.75 | 15.35 | 15.68 | 4,492,609 | -0.07(-0.44%) |
Apr 15, 2024 | 15.95 | 16.06 | 15.52 | 15.75 | 2,935,982 | -0.10(-0.63%) |
Apr 12, 2024 | 16.14 | 16.15 | 15.76 | 15.85 | 2,140,117 | -0.33(-2.04%) |
Apr 11, 2024 | 16.17 | 16.28 | 16.01 | 16.18 | 1,769,556 | -0.02(-0.12%) |
Apr 10, 2024 | 16.19 | 16.21 | 15.98 | 16.20 | 2,657,044 | -0.22(-1.34%) |
Apr 09, 2024 | 16.27 | 16.52 | 16.21 | 16.42 | 2,870,218 | +0.19(+1.17%) |
Apr 08, 2024 | 16.08 | 16.25 | 15.95 | 16.23 | 2,600,684 | +0.21(+1.31%) |
Apr 05, 2024 | 15.87 | 16.16 | 15.82 | 16.02 | 2,707,441 | +0.06(+0.38%) |
Apr 04, 2024 | 16.08 | 16.18 | 15.95 | 15.96 | 2,055,855 | -0.04(-0.25%) |
Apr 03, 2024 | 15.92 | 16.21 | 15.90 | 16.00 | 3,788,720 | +0.06(+0.38%) |
Apr 02, 2024 | 15.83 | 15.96 | 15.62 | 15.94 | 4,799,532 | +0.05(+0.31%) |
Apr 01, 2024 | 15.96 | 16.01 | 15.56 | 15.89 | 4,577,027 | -0.12(-0.75%) |
Mar 28, 2024 | 15.93 | 16.05 | 16.04 | 16.01 | 4,002,479 | +0.10(+0.63%) |
Mar 27, 2024 | 15.80 | 15.97 | 15.70 | 15.91 | 9,034,869 | +0.21(+1.34%) |
Mar 26, 2024 | 15.91 | 15.95 | 15.70 | 15.70 | 4,205,716 | -0.09(-0.57%) |
Mar 25, 2024 | 15.93 | 15.97 | 15.69 | 15.79 | 3,037,152 | -0.20(-1.25%) |
Mar 22, 2024 | 16.58 | 16.58 | 15.93 | 15.99 | 3,534,324 | -0.52(-3.15%) |
Mar 21, 2024 | 16.64 | 16.77 | 16.49 | 16.51 | 2,895,311 | -0.18(-1.08%) |
Mar 20, 2024 | 16.45 | 16.70 | 16.38 | 16.69 | 1,760,626 | +0.21(+1.27%) |
Mar 19, 2024 | 16.39 | 16.62 | 16.32 | 16.48 | 1,501,331 | -0.04(-0.24%) |
Mar 18, 2024 | 16.59 | 16.59 | 16.38 | 16.52 | 1,967,985 | -0.04(-0.24%) |
Mar 15, 2024 | 16.48 | 16.64 | 16.34 | 16.56 | 3,355,817 | +0.06(+0.36%) |
Mar 14, 2024 | 16.88 | 16.90 | 16.34 | 16.50 | 3,437,631 | -0.43(-2.54%) |
Mar 13, 2024 | 17.14 | 17.22 | 16.85 | 16.93 | 2,270,803 | -0.20(-1.17%) |
Mar 12, 2024 | 17.29 | 17.39 | 17.04 | 17.13 | 1,904,194 | -0.17(-0.98%) |
Mar 11, 2024 | 17.31 | 17.38 | 17.11 | 17.30 | 1,452,924 | -0.01(-0.06%) |
Mar 08, 2024 | 17.38 | 17.50 | 17.20 | 17.31 | 1,665,598 | +0.03(+0.15%) |
Mar 07, 2024 | 17.27 | 17.39 | 17.15 | 17.28 | 1,860,217 | +0.16(+0.91%) |
Mar 06, 2024 | 16.91 | 17.17 | 16.91 | 17.13 | 1,596,439 | +0.32(+1.92%) |
Mar 05, 2024 | 16.99 | 17.00 | 16.72 | 16.80 | 2,627,416 | -0.15(-0.87%) |
Mar 04, 2024 | 17.08 | 17.22 | 16.92 | 16.95 | 2,370,534 | -0.23(-1.37%) |
Mar 01, 2024 | 17.07 | 17.23 | 16.94 | 17.19 | 1,758,862 | +0.12(+0.69%) |
Feb 29, 2024 | 17.13 | 17.25 | 17.01 | 17.07 | 1,741,490 | +0.02(+0.11%) |
Feb 28, 2024 | 17.23 | 17.23 | 16.99 | 17.05 | 1,866,438 | -0.28(-1.64%) |
Feb 27, 2024 | 17.30 | 17.37 | 17.24 | 17.33 | 1,154,900 | +0.06(+0.34%) |
Feb 26, 2024 | 17.60 | 17.62 | 17.17 | 17.27 | 2,255,406 | -0.35(-2.00%) |
Feb 23, 2024 | 17.67 | 17.77 | 17.51 | 17.63 | 1,634,836 | -0.04(-0.22%) |
Feb 22, 2024 | 17.56 | 17.70 | 17.54 | 17.67 | 3,798,821 | +0.12(+0.67%) |
Feb 21, 2024 | 17.53 | 17.63 | 17.37 | 17.55 | 1,316,712 | +0.04(+0.22%) |
Feb 20, 2024 | 17.31 | 17.60 | 17.30 | 17.51 | 1,862,134 | +0.14(+0.79%) |
Feb 16, 2024 | 17.16 | 17.51 | 17.15 | 17.37 | 1,660,943 | +0.15(+0.85%) |
Feb 15, 2024 | 16.93 | 17.34 | 16.93 | 17.23 | 2,665,666 | +0.31(+1.85%) |
Feb 14, 2024 | 16.81 | 16.94 | 16.76 | 16.91 | 1,704,372 | +0.20(+1.17%) |
Feb 13, 2024 | 17.02 | 17.08 | 16.54 | 16.72 | 2,945,389 | -0.53(-3.06%) |
Feb 12, 2024 | 17.16 | 17.34 | 17.01 | 17.24 | 2,240,134 | +0.06(+0.34%) |
Feb 09, 2024 | 17.14 | 17.59 | 16.86 | 17.19 | 5,095,549 | +0.49(+2.93%) |
Feb 08, 2024 | 17.05 | 17.05 | 16.58 | 16.70 | 2,809,283 | -0.39(-2.29%) |
Feb 07, 2024 | 17.04 | 17.13 | 16.93 | 17.09 | 2,023,896 | +0.06(+0.35%) |
Feb 06, 2024 | 16.92 | 17.12 | 16.80 | 17.03 | 3,314,783 | +0.13(+0.75%) |
Feb 05, 2024 | 17.17 | 17.23 | 16.88 | 16.90 | 3,148,733 | -0.43(-2.48%) |
Feb 02, 2024 | 17.60 | 17.61 | 17.10 | 17.33 | 2,422,580 | -0.40(-2.26%) |