Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 17.52 | 17.73 | 17.52 | 17.71 | 2,964,610 | +0.16(+0.90%) |
Apr 26, 2024 | 17.75 | 17.79 | 17.50 | 17.56 | 2,693,331 | -0.20(-1.11%) |
Apr 25, 2024 | 17.88 | 17.94 | 17.69 | 17.75 | 3,205,061 | -0.18(-0.99%) |
Apr 24, 2024 | 17.75 | 17.93 | 17.60 | 17.93 | 3,578,757 | +0.20(+1.11%) |
Apr 23, 2024 | 17.59 | 17.85 | 17.50 | 17.73 | 5,423,116 | +0.15(+0.84%) |
Apr 22, 2024 | 17.62 | 17.66 | 17.41 | 17.58 | 4,182,653 | -0.04(-0.22%) |
Apr 19, 2024 | 17.37 | 17.72 | 17.34 | 17.62 | 3,447,585 | +0.25(+1.41%) |
Apr 18, 2024 | 17.12 | 17.56 | 17.07 | 17.38 | 5,398,495 | +0.32(+1.90%) |
Apr 17, 2024 | 17.00 | 17.06 | 16.81 | 17.05 | 4,799,945 | +0.10(+0.58%) |
Apr 16, 2024 | 17.25 | 17.28 | 16.85 | 16.96 | 6,815,616 | -0.25(-1.43%) |
Apr 15, 2024 | 17.50 | 17.61 | 17.20 | 17.20 | 4,792,718 | -0.24(-1.35%) |
Apr 12, 2024 | 17.70 | 17.94 | 17.36 | 17.44 | 6,624,437 | -0.23(-1.28%) |
Apr 11, 2024 | 17.83 | 17.83 | 17.51 | 17.66 | 5,144,306 | -0.15(-0.83%) |
Apr 10, 2024 | 18.17 | 18.17 | 17.80 | 17.81 | 6,104,740 | -0.39(-2.16%) |
Apr 09, 2024 | 18.65 | 18.66 | 18.17 | 18.20 | 6,195,275 | -0.34(-1.85%) |
Apr 08, 2024 | 18.26 | 18.69 | 18.26 | 18.55 | 4,665,891 | +0.31(+1.72%) |
Apr 05, 2024 | 17.96 | 18.30 | 17.94 | 18.23 | 3,806,692 | +0.27(+1.48%) |
Apr 04, 2024 | 17.89 | 18.19 | 17.88 | 17.97 | 3,672,361 | +0.13(+0.72%) |
Apr 03, 2024 | 17.57 | 17.97 | 17.57 | 17.84 | 5,098,797 | +0.34(+1.96%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.35 | 17.50 | 3,871,980 | +0.11(+0.62%) |
Apr 01, 2024 | 17.34 | 17.48 | 17.22 | 17.39 | 3,404,895 | +0.14(+0.80%) |
Mar 28, 2024 | 17.07 | 17.27 | 17.27 | 17.25 | 3,231,529 | +0.25(+1.44%) |
Mar 27, 2024 | 16.82 | 17.02 | 16.77 | 17.01 | 2,584,438 | +0.24(+1.41%) |
Mar 26, 2024 | 16.87 | 16.96 | 16.75 | 16.77 | 2,727,034 | -0.09(-0.52%) |
Mar 25, 2024 | 16.84 | 17.04 | 16.80 | 16.86 | 3,627,731 | +0.05(+0.29%) |
Mar 22, 2024 | 17.09 | 17.09 | 16.80 | 16.81 | 3,041,436 | -0.26(-1.50%) |
Mar 21, 2024 | 17.04 | 17.11 | 16.94 | 17.06 | 3,055,333 | +0.09(+0.52%) |
Mar 20, 2024 | 16.83 | 17.00 | 16.83 | 16.98 | 1,651,393 | +0.11(+0.64%) |
Mar 19, 2024 | 16.75 | 16.89 | 16.72 | 16.87 | 1,689,317 | +0.10(+0.59%) |
Mar 18, 2024 | 16.52 | 16.77 | 16.52 | 16.77 | 1,955,810 | +0.18(+1.07%) |
Mar 15, 2024 | 16.44 | 16.62 | 16.36 | 16.59 | 2,902,841 | +0.30(+1.87%) |
Mar 14, 2024 | 16.64 | 16.64 | 16.28 | 16.29 | 2,793,398 | -0.28(-1.66%) |
Mar 13, 2024 | 16.53 | 16.72 | 16.46 | 16.56 | 2,220,914 | +0.11(+0.66%) |
Mar 12, 2024 | 16.29 | 16.53 | 16.28 | 16.45 | 2,155,309 | +0.12(+0.72%) |
Mar 11, 2024 | 16.41 | 16.45 | 16.24 | 16.34 | 2,042,344 | -0.09(-0.54%) |
Mar 08, 2024 | 16.54 | 16.58 | 16.42 | 16.43 | 1,619,496 | -0.11(-0.65%) |
Mar 07, 2024 | 16.45 | 16.55 | 16.42 | 16.53 | 3,941,634 | +0.04(+0.24%) |
Mar 06, 2024 | 16.38 | 16.56 | 16.36 | 16.49 | 2,264,562 | +0.14(+0.84%) |
Mar 05, 2024 | 16.24 | 16.47 | 16.24 | 16.36 | 1,970,506 | +0.04(+0.24%) |
Mar 04, 2024 | 16.25 | 16.43 | 16.25 | 16.32 | 1,757,604 | +0.02(+0.12%) |
Mar 01, 2024 | 16.26 | 16.42 | 16.16 | 16.30 | 2,456,432 | +0.17(+1.04%) |
Feb 29, 2024 | 16.11 | 16.28 | 16.06 | 16.13 | 2,031,304 | +0.07(+0.43%) |
Feb 28, 2024 | 16.10 | 16.22 | 16.01 | 16.06 | 2,318,386 | -0.01(-0.06%) |
Feb 27, 2024 | 15.95 | 16.15 | 15.92 | 16.07 | 3,508,601 | +0.17(+1.05%) |
Feb 26, 2024 | 16.02 | 16.08 | 15.90 | 15.90 | 2,980,732 | -0.17(-1.04%) |
Feb 23, 2024 | 16.20 | 16.28 | 16.05 | 16.07 | 3,115,942 | -0.14(-0.85%) |
Feb 22, 2024 | 16.21 | 16.37 | 16.07 | 16.21 | 3,092,012 | -0.02(-0.12%) |
Feb 21, 2024 | 15.94 | 16.26 | 15.94 | 16.23 | 3,051,731 | +0.28(+1.79%) |
Feb 20, 2024 | 15.90 | 15.96 | 15.76 | 15.94 | 3,639,623 | +0.10(+0.62%) |
Feb 16, 2024 | 15.52 | 15.94 | 15.52 | 15.85 | 3,074,914 | +0.27(+1.70%) |
Feb 15, 2024 | 15.36 | 15.72 | 15.36 | 15.58 | 2,807,250 | +0.22(+1.41%) |
Feb 14, 2024 | 15.50 | 15.57 | 15.35 | 15.36 | 1,700,310 | +0.01(+0.06%) |
Feb 13, 2024 | 15.37 | 15.50 | 15.26 | 15.35 | 2,523,300 | -0.14(-0.89%) |
Feb 12, 2024 | 15.21 | 15.54 | 15.18 | 15.49 | 4,076,328 | +0.36(+2.40%) |
Feb 09, 2024 | 15.33 | 15.43 | 14.76 | 15.13 | 7,834,138 | +0.05(+0.33%) |
Feb 08, 2024 | 15.10 | 15.20 | 15.05 | 15.08 | 4,985,823 | +0.00(+0.00%) |
Feb 07, 2024 | 14.93 | 15.09 | 14.87 | 15.08 | 2,570,857 | +0.18(+1.19%) |
Feb 06, 2024 | 15.09 | 15.17 | 14.87 | 14.90 | 3,992,821 | -0.13(-0.85%) |
Feb 05, 2024 | 15.00 | 15.08 | 14.80 | 15.03 | 4,564,677 | +0.03(+0.20%) |
Feb 02, 2024 | 15.22 | 15.27 | 14.96 | 15.00 | 5,042,534 | -0.22(-1.42%) |