Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.79 | 17.90 | 16.79 | 17.28 | 1,489,665 | -0.32(-1.82%) |
Apr 29, 2024 | 17.40 | 17.69 | 17.40 | 17.60 | 834,842 | +0.28(+1.62%) |
Apr 26, 2024 | 17.36 | 17.61 | 17.31 | 17.32 | 678,206 | -0.06(-0.35%) |
Apr 25, 2024 | 17.31 | 17.46 | 17.21 | 17.38 | 643,280 | -0.08(-0.46%) |
Apr 24, 2024 | 17.56 | 17.58 | 17.35 | 17.46 | 877,725 | -0.20(-1.13%) |
Apr 23, 2024 | 17.38 | 17.71 | 17.38 | 17.66 | 1,131,207 | +0.24(+1.38%) |
Apr 22, 2024 | 17.06 | 17.58 | 17.04 | 17.42 | 1,280,134 | +0.37(+2.17%) |
Apr 19, 2024 | 16.73 | 17.13 | 16.73 | 17.05 | 915,573 | +0.30(+1.79%) |
Apr 18, 2024 | 16.76 | 16.86 | 16.65 | 16.75 | 972,795 | +0.11(+0.66%) |
Apr 17, 2024 | 16.68 | 16.91 | 16.62 | 16.64 | 859,565 | -0.02(-0.12%) |
Apr 16, 2024 | 17.13 | 17.20 | 16.61 | 16.66 | 2,121,797 | -0.57(-3.31%) |
Apr 15, 2024 | 17.15 | 17.50 | 16.98 | 17.23 | 2,820,130 | +0.13(+0.76%) |
Apr 12, 2024 | 16.92 | 17.13 | 16.92 | 17.10 | 1,788,135 | +0.10(+0.59%) |
Apr 11, 2024 | 16.86 | 17.10 | 16.66 | 17.00 | 1,067,539 | +0.20(+1.19%) |
Apr 10, 2024 | 16.80 | 17.03 | 16.60 | 16.80 | 1,593,784 | -0.45(-2.61%) |
Apr 09, 2024 | 16.82 | 17.26 | 16.77 | 17.25 | 913,938 | +0.44(+2.62%) |
Apr 08, 2024 | 16.64 | 16.83 | 16.62 | 16.81 | 639,926 | +0.28(+1.69%) |
Apr 05, 2024 | 16.64 | 16.64 | 16.38 | 16.53 | 1,235,396 | +0.22(+1.35%) |
Apr 04, 2024 | 16.57 | 16.66 | 16.26 | 16.31 | 663,255 | -0.05(-0.31%) |
Apr 03, 2024 | 16.23 | 16.46 | 16.17 | 16.36 | 942,533 | +0.05(+0.31%) |
Apr 02, 2024 | 16.69 | 16.69 | 16.21 | 16.31 | 1,559,545 | -0.55(-3.26%) |
Apr 01, 2024 | 17.03 | 17.07 | 16.71 | 16.86 | 775,919 | -0.15(-0.88%) |
Mar 28, 2024 | 16.79 | 17.04 | 16.79 | 17.01 | 1,486,787 | +0.31(+1.86%) |
Mar 27, 2024 | 16.14 | 16.73 | 16.13 | 16.70 | 919,483 | +0.54(+3.34%) |
Mar 26, 2024 | 16.29 | 16.31 | 16.13 | 16.16 | 772,738 | -0.06(-0.37%) |
Mar 25, 2024 | 16.54 | 16.60 | 16.22 | 16.22 | 550,107 | -0.22(-1.34%) |
Mar 22, 2024 | 17.14 | 17.14 | 16.41 | 16.44 | 1,068,849 | -0.65(-3.80%) |
Mar 21, 2024 | 16.77 | 17.16 | 16.77 | 17.09 | 1,073,949 | +0.40(+2.40%) |
Mar 20, 2024 | 16.45 | 16.80 | 16.39 | 16.69 | 1,081,043 | +0.23(+1.40%) |
Mar 19, 2024 | 16.23 | 16.50 | 16.23 | 16.46 | 647,038 | +0.11(+0.67%) |
Mar 18, 2024 | 16.14 | 16.50 | 16.13 | 16.35 | 819,525 | +0.18(+1.11%) |
Mar 15, 2024 | 16.15 | 16.48 | 16.09 | 16.17 | 3,875,913 | -0.12(-0.74%) |
Mar 14, 2024 | 16.46 | 16.48 | 16.18 | 16.29 | 922,900 | -0.22(-1.33%) |
Mar 13, 2024 | 16.54 | 16.73 | 16.49 | 16.51 | 797,199 | -0.07(-0.42%) |
Mar 12, 2024 | 16.47 | 16.62 | 16.40 | 16.58 | 953,176 | +0.05(+0.30%) |
Mar 11, 2024 | 16.45 | 16.58 | 16.41 | 16.53 | 705,535 | +0.02(+0.12%) |
Mar 08, 2024 | 16.67 | 16.80 | 16.39 | 16.51 | 1,023,466 | +0.06(+0.36%) |
Mar 07, 2024 | 16.71 | 16.71 | 16.42 | 16.45 | 731,057 | -0.09(-0.54%) |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.54 | 1,080,302 | -0.09(-0.54%) |
Mar 05, 2024 | 16.71 | 16.79 | 16.54 | 16.63 | 1,080,970 | -0.12(-0.72%) |
Mar 04, 2024 | 16.73 | 16.86 | 16.22 | 16.75 | 980,844 | +0.02(+0.12%) |
Mar 01, 2024 | 16.39 | 16.78 | 16.33 | 16.73 | 1,438,953 | +0.34(+2.07%) |
Feb 29, 2024 | 16.79 | 16.79 | 16.39 | 16.39 | 2,779,378 | -0.17(-1.03%) |
Feb 28, 2024 | 16.46 | 16.87 | 16.44 | 16.56 | 2,090,181 | -0.05(-0.30%) |
Feb 27, 2024 | 16.55 | 16.75 | 16.52 | 16.61 | 1,327,603 | +0.21(+1.28%) |
Feb 26, 2024 | 16.49 | 16.62 | 16.34 | 16.40 | 804,758 | -0.16(-0.97%) |
Feb 23, 2024 | 16.60 | 16.71 | 16.48 | 16.56 | 1,096,818 | -0.02(-0.12%) |
Feb 22, 2024 | 16.57 | 16.66 | 16.47 | 16.58 | 639,340 | -0.04(-0.24%) |
Feb 21, 2024 | 16.50 | 16.73 | 16.45 | 16.62 | 647,152 | +0.11(+0.67%) |
Feb 20, 2024 | 16.72 | 16.85 | 16.50 | 16.51 | 872,526 | -0.34(-2.02%) |
Feb 16, 2024 | 16.60 | 16.93 | 16.53 | 16.85 | 1,268,941 | -0.11(-0.65%) |
Feb 15, 2024 | 16.82 | 17.08 | 16.76 | 16.96 | 1,089,701 | +0.35(+2.11%) |
Feb 14, 2024 | 16.84 | 16.90 | 16.36 | 16.61 | 1,750,183 | -0.17(-1.01%) |
Feb 13, 2024 | 16.49 | 16.81 | 16.23 | 16.78 | 1,240,224 | -0.22(-1.29%) |
Feb 12, 2024 | 16.94 | 17.14 | 16.90 | 17.00 | 886,105 | +0.09(+0.53%) |
Feb 09, 2024 | 17.16 | 17.17 | 16.85 | 16.91 | 1,220,476 | -0.26(-1.51%) |
Feb 08, 2024 | 16.96 | 17.23 | 16.83 | 17.17 | 617,978 | +0.21(+1.24%) |
Feb 07, 2024 | 17.06 | 17.11 | 16.90 | 16.96 | 627,742 | -0.08(-0.47%) |
Feb 06, 2024 | 16.72 | 17.10 | 16.66 | 17.04 | 711,233 | +0.28(+1.67%) |
Feb 05, 2024 | 16.57 | 16.99 | 16.45 | 16.76 | 884,098 | -0.13(-0.77%) |
Feb 02, 2024 | 16.95 | 17.07 | 16.79 | 16.89 | 813,899 | -0.39(-2.26%) |