Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.04 | 15.07 | 14.86 | 14.93 | 1,383,401 | -0.04(-0.27%) |
Apr 17, 2024 | 15.36 | 15.42 | 14.96 | 14.97 | 1,610,896 | -0.36(-2.35%) |
Apr 16, 2024 | 15.56 | 15.66 | 15.31 | 15.33 | 2,154,641 | -0.29(-1.86%) |
Apr 15, 2024 | 15.94 | 15.97 | 15.55 | 15.62 | 1,160,385 | -0.20(-1.26%) |
Apr 12, 2024 | 15.81 | 15.93 | 15.73 | 15.82 | 974,330 | -0.09(-0.57%) |
Apr 11, 2024 | 15.85 | 15.98 | 15.72 | 15.91 | 981,908 | +0.16(+1.02%) |
Apr 10, 2024 | 15.87 | 15.98 | 15.69 | 15.75 | 1,619,934 | -0.41(-2.54%) |
Apr 09, 2024 | 16.22 | 16.29 | 16.03 | 16.16 | 1,082,662 | -0.05(-0.31%) |
Apr 08, 2024 | 16.05 | 16.32 | 16.03 | 16.21 | 1,133,537 | +0.15(+0.93%) |
Apr 05, 2024 | 15.99 | 16.09 | 15.91 | 16.06 | 1,559,097 | +0.07(+0.44%) |
Apr 04, 2024 | 16.24 | 16.28 | 15.85 | 15.99 | 1,564,548 | -0.06(-0.37%) |
Apr 03, 2024 | 16.18 | 16.18 | 16.00 | 16.05 | 1,661,583 | -0.20(-1.23%) |
Apr 02, 2024 | 16.11 | 16.25 | 16.04 | 16.25 | 2,172,643 | -0.06(-0.37%) |
Apr 01, 2024 | 16.36 | 16.50 | 16.23 | 16.31 | 1,313,079 | -0.07(-0.43%) |
Mar 28, 2024 | 16.55 | 16.59 | 16.23 | 16.38 | 1,900,182 | -0.14(-0.85%) |
Mar 27, 2024 | 16.34 | 16.52 | 16.29 | 16.52 | 1,418,727 | +0.35(+2.16%) |
Mar 26, 2024 | 16.25 | 16.31 | 16.17 | 16.17 | 1,033,850 | -0.01(-0.06%) |
Mar 25, 2024 | 16.50 | 16.51 | 16.18 | 16.18 | 1,058,539 | -0.22(-1.33%) |
Mar 22, 2024 | 16.72 | 16.75 | 16.38 | 16.40 | 958,286 | -0.26(-1.55%) |
Mar 21, 2024 | 16.50 | 16.72 | 16.46 | 16.66 | 1,466,336 | +0.22(+1.33%) |
Mar 20, 2024 | 16.32 | 16.46 | 16.24 | 16.44 | 1,172,964 | +0.01(+0.06%) |
Mar 19, 2024 | 16.34 | 16.46 | 16.29 | 16.43 | 1,128,829 | +0.04(+0.24%) |
Mar 18, 2024 | 16.12 | 16.48 | 16.08 | 16.39 | 1,388,967 | +0.29(+1.79%) |
Mar 15, 2024 | 16.08 | 16.29 | 15.98 | 16.10 | 3,637,705 | -0.12(-0.74%) |
Mar 14, 2024 | 16.31 | 16.43 | 16.11 | 16.22 | 2,583,114 | -0.19(-1.15%) |
Mar 13, 2024 | 16.61 | 16.76 | 16.33 | 16.41 | 2,563,435 | -0.26(-1.55%) |
Mar 12, 2024 | 16.67 | 16.90 | 16.60 | 16.67 | 2,101,932 | -0.03(-0.18%) |
Mar 11, 2024 | 16.73 | 16.90 | 16.67 | 16.70 | 2,147,987 | -0.09(-0.53%) |
Mar 08, 2024 | 16.58 | 16.81 | 16.50 | 16.79 | 1,627,249 | +0.36(+2.18%) |
Mar 07, 2024 | 16.52 | 16.55 | 16.30 | 16.43 | 1,340,935 | +0.06(+0.36%) |
Mar 06, 2024 | 16.54 | 16.61 | 16.32 | 16.37 | 1,108,978 | -0.01(-0.06%) |
Mar 05, 2024 | 16.47 | 16.62 | 16.37 | 16.38 | 1,448,398 | -0.22(-1.32%) |
Mar 04, 2024 | 16.20 | 16.62 | 16.19 | 16.60 | 2,655,333 | +0.34(+2.08%) |
Mar 01, 2024 | 16.10 | 16.35 | 16.03 | 16.26 | 1,899,316 | +0.25(+1.55%) |
Feb 29, 2024 | 16.13 | 16.19 | 15.90 | 16.01 | 2,869,012 | +0.03(+0.19%) |
Feb 28, 2024 | 15.73 | 16.18 | 15.71 | 15.98 | 2,482,775 | +0.14(+0.88%) |
Feb 27, 2024 | 15.89 | 15.98 | 15.73 | 15.84 | 2,734,379 | +0.02(+0.13%) |
Feb 26, 2024 | 16.09 | 16.14 | 15.70 | 15.82 | 2,729,761 | -0.27(-1.66%) |
Feb 23, 2024 | 16.11 | 16.50 | 16.08 | 16.09 | 2,865,408 | -0.02(-0.12%) |
Feb 22, 2024 | 16.02 | 16.14 | 15.68 | 16.11 | 3,529,825 | +0.07(+0.43%) |
Feb 21, 2024 | 15.73 | 16.12 | 15.73 | 16.04 | 2,197,565 | +0.29(+1.82%) |
Feb 20, 2024 | 15.60 | 15.93 | 15.51 | 15.75 | 2,491,675 | -0.02(-0.13%) |
Feb 16, 2024 | 15.79 | 15.92 | 15.66 | 15.77 | 2,262,855 | -0.24(-1.48%) |
Feb 15, 2024 | 15.78 | 16.01 | 15.72 | 16.01 | 2,279,271 | +0.38(+2.41%) |
Feb 14, 2024 | 15.62 | 15.81 | 15.47 | 15.63 | 2,713,629 | +0.14(+0.89%) |
Feb 13, 2024 | 15.57 | 15.67 | 15.32 | 15.50 | 1,685,229 | -0.56(-3.51%) |
Feb 12, 2024 | 16.03 | 16.15 | 15.99 | 16.06 | 1,255,616 | +0.10(+0.62%) |
Feb 09, 2024 | 15.97 | 15.97 | 15.73 | 15.96 | 1,350,982 | +0.06(+0.37%) |
Feb 08, 2024 | 15.72 | 15.91 | 15.70 | 15.90 | 996,745 | +0.12(+0.75%) |
Feb 07, 2024 | 15.87 | 15.88 | 15.65 | 15.78 | 1,584,016 | -0.05(-0.31%) |
Feb 06, 2024 | 15.78 | 16.00 | 15.75 | 15.83 | 1,429,070 | +0.00(+0.00%) |
Feb 05, 2024 | 15.85 | 15.97 | 15.73 | 15.83 | 1,632,475 | -0.24(-1.48%) |
Feb 02, 2024 | 16.02 | 16.21 | 15.89 | 16.07 | 1,569,917 | -0.16(-0.98%) |