Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.15 | 16.35 | 15.88 | 16.00 | 2,221,345 | -0.03(-0.19%) |
Apr 25, 2024 | 15.62 | 16.06 | 15.41 | 16.03 | 1,868,541 | +0.29(+1.84%) |
Apr 24, 2024 | 15.93 | 15.93 | 15.35 | 15.74 | 2,333,955 | -0.12(-0.76%) |
Apr 23, 2024 | 15.28 | 16.11 | 15.12 | 15.86 | 2,732,547 | -0.06(-0.38%) |
Apr 22, 2024 | 16.36 | 16.36 | 15.85 | 15.92 | 2,456,193 | -0.53(-3.22%) |
Apr 19, 2024 | 16.26 | 16.71 | 16.22 | 16.45 | 2,443,970 | -0.01(-0.06%) |
Apr 18, 2024 | 16.94 | 17.00 | 16.25 | 16.46 | 3,075,168 | -0.32(-1.91%) |
Apr 17, 2024 | 16.57 | 17.19 | 16.41 | 16.78 | 2,861,427 | +0.43(+2.63%) |
Apr 16, 2024 | 16.15 | 16.58 | 15.94 | 16.35 | 3,032,017 | -0.15(-0.91%) |
Apr 15, 2024 | 16.99 | 17.18 | 16.40 | 16.50 | 2,659,572 | -0.34(-2.02%) |
Apr 12, 2024 | 17.65 | 17.65 | 16.67 | 16.84 | 3,582,471 | -0.46(-2.66%) |
Apr 11, 2024 | 17.26 | 17.51 | 16.34 | 17.30 | 4,580,681 | -0.11(-0.63%) |
Apr 10, 2024 | 16.91 | 17.51 | 16.70 | 17.41 | 6,080,581 | -0.03(-0.17%) |
Apr 09, 2024 | 16.37 | 17.53 | 16.31 | 17.44 | 11,695,543 | +1.42(+8.86%) |
Apr 08, 2024 | 14.96 | 16.38 | 14.89 | 16.02 | 12,505,551 | +1.41(+9.65%) |
Apr 05, 2024 | 14.60 | 14.87 | 14.42 | 14.61 | 2,488,966 | -0.13(-0.88%) |
Apr 04, 2024 | 15.10 | 15.30 | 14.73 | 14.74 | 2,461,083 | -0.29(-1.93%) |
Apr 03, 2024 | 14.65 | 15.11 | 14.52 | 15.03 | 3,192,193 | +0.36(+2.45%) |
Apr 02, 2024 | 14.92 | 15.18 | 14.63 | 14.67 | 3,319,568 | -0.41(-2.72%) |
Apr 01, 2024 | 14.74 | 15.36 | 14.47 | 15.08 | 4,400,808 | +0.78(+5.45%) |
Mar 28, 2024 | 14.57 | 14.27 | 14.26 | 14.30 | 3,721,406 | -0.23(-1.58%) |
Mar 27, 2024 | 13.78 | 14.56 | 13.73 | 14.53 | 2,705,494 | +0.87(+6.37%) |
Mar 26, 2024 | 14.00 | 14.02 | 13.50 | 13.66 | 3,132,957 | -0.16(-1.16%) |
Mar 25, 2024 | 13.72 | 14.12 | 13.62 | 13.82 | 2,061,308 | +0.16(+1.17%) |
Mar 22, 2024 | 14.01 | 14.10 | 13.60 | 13.66 | 1,998,524 | -0.56(-3.94%) |
Mar 21, 2024 | 14.00 | 14.52 | 13.92 | 14.22 | 3,356,922 | +0.40(+2.89%) |
Mar 20, 2024 | 13.00 | 13.94 | 12.91 | 13.82 | 4,467,726 | +0.74(+5.66%) |
Mar 19, 2024 | 12.86 | 13.48 | 12.68 | 13.08 | 4,074,795 | +0.03(+0.23%) |
Mar 18, 2024 | 13.89 | 13.93 | 13.01 | 13.05 | 4,950,237 | -0.85(-6.12%) |
Mar 15, 2024 | 13.81 | 14.10 | 13.69 | 13.90 | 4,678,682 | +0.09(+0.65%) |
Mar 14, 2024 | 14.02 | 14.02 | 13.44 | 13.81 | 7,643,969 | -0.24(-1.71%) |
Mar 13, 2024 | 14.55 | 14.95 | 14.02 | 14.05 | 5,739,196 | -0.76(-5.13%) |
Mar 12, 2024 | 15.21 | 15.38 | 14.71 | 14.81 | 4,143,785 | -0.53(-3.46%) |
Mar 11, 2024 | 15.17 | 15.67 | 15.06 | 15.34 | 2,964,599 | +0.10(+0.66%) |
Mar 08, 2024 | 15.50 | 15.54 | 14.98 | 15.24 | 2,874,113 | -0.03(-0.20%) |
Mar 07, 2024 | 14.98 | 15.61 | 14.85 | 15.27 | 3,720,301 | +0.53(+3.60%) |
Mar 06, 2024 | 14.59 | 14.90 | 14.44 | 14.74 | 5,751,315 | +0.47(+3.29%) |
Mar 05, 2024 | 15.71 | 15.72 | 14.04 | 14.27 | 29,855,036 | -1.26(-8.11%) |
Mar 04, 2024 | 15.49 | 15.67 | 15.02 | 15.53 | 4,150,026 | +0.06(+0.39%) |
Mar 01, 2024 | 15.35 | 15.62 | 14.91 | 15.47 | 2,187,767 | +0.26(+1.71%) |
Feb 29, 2024 | 15.55 | 15.75 | 15.16 | 15.21 | 2,129,767 | -0.02(-0.13%) |
Feb 28, 2024 | 15.44 | 15.70 | 15.20 | 15.23 | 1,894,021 | -0.39(-2.50%) |
Feb 27, 2024 | 14.94 | 15.76 | 14.89 | 15.62 | 3,690,898 | +0.91(+6.19%) |
Feb 26, 2024 | 14.85 | 14.97 | 14.32 | 14.71 | 3,769,026 | -0.29(-1.93%) |
Feb 23, 2024 | 15.42 | 16.17 | 14.89 | 15.00 | 4,465,169 | -0.66(-4.21%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.50 | 15.66 | 3,460,169 | -0.43(-2.67%) |
Feb 21, 2024 | 16.19 | 16.29 | 16.04 | 16.09 | 1,685,226 | -0.12(-0.74%) |
Feb 20, 2024 | 16.15 | 16.22 | 15.71 | 16.21 | 1,974,642 | -0.34(-2.05%) |
Feb 16, 2024 | 16.40 | 16.69 | 16.26 | 16.55 | 1,658,011 | +0.03(+0.18%) |
Feb 15, 2024 | 15.92 | 16.76 | 15.90 | 16.52 | 2,773,460 | +0.64(+4.03%) |
Feb 14, 2024 | 15.68 | 15.96 | 15.44 | 15.88 | 1,854,757 | +0.43(+2.78%) |
Feb 13, 2024 | 16.25 | 16.30 | 15.31 | 15.45 | 3,566,292 | -1.65(-9.65%) |
Feb 12, 2024 | 16.66 | 17.27 | 16.65 | 17.10 | 1,876,704 | +0.47(+2.83%) |
Feb 09, 2024 | 16.47 | 16.81 | 16.42 | 16.63 | 2,022,288 | +0.20(+1.22%) |
Feb 08, 2024 | 16.45 | 16.57 | 16.13 | 16.43 | 1,800,117 | -0.12(-0.73%) |
Feb 07, 2024 | 16.90 | 16.95 | 16.18 | 16.55 | 1,618,641 | -0.15(-0.90%) |
Feb 06, 2024 | 16.17 | 16.88 | 16.14 | 16.70 | 1,960,223 | +0.45(+2.77%) |
Feb 05, 2024 | 16.55 | 16.75 | 16.22 | 16.25 | 3,422,536 | -0.94(-5.47%) |
Feb 02, 2024 | 16.63 | 17.32 | 16.47 | 17.19 | 4,350,011 | +1.03(+6.37%) |