Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.47 | 15.65 | 15.29 | 15.58 | 6,742,880 | +0.21(+1.37%) |
Apr 19, 2024 | 15.29 | 15.48 | 15.28 | 15.37 | 3,017,683 | +0.10(+0.65%) |
Apr 18, 2024 | 15.34 | 15.43 | 15.20 | 15.27 | 2,885,477 | +0.03(+0.20%) |
Apr 17, 2024 | 15.36 | 15.47 | 15.23 | 15.24 | 2,881,609 | +0.05(+0.33%) |
Apr 16, 2024 | 15.10 | 15.23 | 14.95 | 15.19 | 3,452,048 | +0.00(+0.00%) |
Apr 15, 2024 | 15.50 | 15.63 | 15.06 | 15.19 | 2,888,949 | -0.15(-0.98%) |
Apr 12, 2024 | 15.61 | 15.76 | 15.26 | 15.34 | 3,483,990 | -0.37(-2.36%) |
Apr 11, 2024 | 15.91 | 15.97 | 15.65 | 15.71 | 3,427,209 | -0.16(-1.01%) |
Apr 10, 2024 | 16.45 | 16.45 | 15.69 | 15.87 | 6,344,889 | -1.07(-6.32%) |
Apr 09, 2024 | 17.04 | 17.05 | 16.67 | 16.94 | 2,976,939 | +0.02(+0.12%) |
Apr 08, 2024 | 16.75 | 16.93 | 16.66 | 16.92 | 3,895,755 | +0.27(+1.62%) |
Apr 05, 2024 | 16.45 | 16.77 | 16.25 | 16.65 | 5,494,160 | +0.12(+0.73%) |
Apr 04, 2024 | 16.93 | 17.12 | 16.52 | 16.53 | 6,240,864 | -0.15(-0.90%) |
Apr 03, 2024 | 16.43 | 16.77 | 16.40 | 16.68 | 4,757,618 | +0.21(+1.28%) |
Apr 02, 2024 | 16.35 | 16.50 | 16.11 | 16.47 | 4,246,394 | -0.02(-0.12%) |
Apr 01, 2024 | 16.54 | 16.56 | 16.35 | 16.49 | 3,425,369 | -0.10(-0.60%) |
Mar 28, 2024 | 16.50 | 16.65 | 16.64 | 16.59 | 4,757,341 | +0.14(+0.85%) |
Mar 27, 2024 | 16.23 | 16.46 | 16.17 | 16.45 | 3,385,237 | +0.40(+2.49%) |
Mar 26, 2024 | 16.12 | 16.21 | 16.02 | 16.05 | 3,667,554 | +0.05(+0.31%) |
Mar 25, 2024 | 15.79 | 16.18 | 15.72 | 16.00 | 4,472,677 | +0.29(+1.85%) |
Mar 22, 2024 | 16.02 | 16.07 | 15.70 | 15.71 | 2,957,872 | -0.29(-1.81%) |
Mar 21, 2024 | 16.00 | 16.26 | 15.96 | 16.00 | 3,988,356 | +0.17(+1.07%) |
Mar 20, 2024 | 15.34 | 15.95 | 15.31 | 15.83 | 3,635,685 | +0.42(+2.73%) |
Mar 19, 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 4,529,211 | +0.14(+0.92%) |
Mar 18, 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 2,440,458 | -0.16(-1.04%) |
Mar 15, 2024 | 15.19 | 15.57 | 15.19 | 15.43 | 5,834,823 | +0.04(+0.26%) |
Mar 14, 2024 | 15.59 | 15.69 | 15.23 | 15.39 | 4,453,047 | -0.35(-2.22%) |
Mar 13, 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 4,608,111 | +0.16(+1.03%) |
Mar 12, 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 5,571,209 | -0.22(-1.39%) |
Mar 11, 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 3,123,893 | -0.08(-0.50%) |
Mar 08, 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 4,784,692 | +0.22(+1.40%) |
Mar 07, 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 4,376,187 | -0.08(-0.51%) |
Mar 06, 2024 | 15.85 | 15.89 | 15.56 | 15.74 | 3,091,693 | +0.06(+0.38%) |
Mar 05, 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 3,352,007 | +0.05(+0.32%) |
Mar 04, 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 3,268,796 | +0.10(+0.64%) |
Mar 01, 2024 | 15.38 | 15.55 | 15.10 | 15.53 | 3,004,060 | +0.12(+0.78%) |
Feb 29, 2024 | 15.58 | 15.66 | 15.26 | 15.41 | 7,583,825 | +0.12(+0.78%) |
Feb 28, 2024 | 15.28 | 15.49 | 15.19 | 15.29 | 2,912,248 | -0.11(-0.71%) |
Feb 27, 2024 | 15.24 | 15.40 | 15.04 | 15.40 | 3,753,001 | +0.31(+2.05%) |
Feb 26, 2024 | 15.28 | 15.47 | 15.04 | 15.09 | 5,960,558 | -0.25(-1.63%) |
Feb 23, 2024 | 15.66 | 15.68 | 15.32 | 15.34 | 6,088,794 | -0.28(-1.79%) |
Feb 22, 2024 | 15.70 | 15.71 | 15.49 | 15.62 | 3,628,492 | +0.04(+0.26%) |
Feb 21, 2024 | 15.47 | 15.61 | 15.38 | 15.58 | 3,212,877 | +0.05(+0.32%) |
Feb 20, 2024 | 15.22 | 15.62 | 15.15 | 15.53 | 5,221,035 | +0.09(+0.58%) |
Feb 16, 2024 | 15.54 | 15.66 | 15.40 | 15.44 | 4,428,537 | -0.25(-1.59%) |
Feb 15, 2024 | 15.43 | 15.73 | 15.41 | 15.69 | 4,502,142 | +0.43(+2.82%) |
Feb 14, 2024 | 15.20 | 15.35 | 15.11 | 15.26 | 4,074,657 | +0.22(+1.44%) |
Feb 13, 2024 | 15.58 | 15.59 | 14.72 | 15.04 | 8,206,542 | -1.12(-6.90%) |
Feb 12, 2024 | 15.73 | 16.31 | 15.73 | 16.16 | 3,834,135 | +0.46(+2.96%) |
Feb 09, 2024 | 15.74 | 15.74 | 15.48 | 15.69 | 5,454,503 | -0.01(-0.06%) |
Feb 08, 2024 | 15.71 | 15.83 | 15.51 | 15.70 | 3,234,722 | -0.01(-0.06%) |
Feb 07, 2024 | 15.73 | 15.80 | 15.26 | 15.71 | 4,905,823 | +0.04(+0.25%) |
Feb 06, 2024 | 15.41 | 15.76 | 15.38 | 15.67 | 5,378,022 | +0.20(+1.28%) |
Feb 05, 2024 | 15.42 | 15.50 | 15.14 | 15.48 | 6,238,503 | -0.15(-0.95%) |
Feb 02, 2024 | 15.64 | 15.81 | 15.49 | 15.63 | 5,913,305 | -0.25(-1.55%) |