Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 3,483,750 | +0.17(+1.23%) |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 3,071,883 | -0.18(-1.29%) |
Apr 16, 2024 | 13.98 | 14.17 | 13.76 | 14.00 | 1,614,416 | -0.07(-0.50%) |
Apr 15, 2024 | 14.15 | 14.57 | 13.95 | 14.07 | 2,269,304 | -0.09(-0.64%) |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 3,880,507 | -0.60(-4.07%) |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 2,242,319 | +0.05(+0.34%) |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 2,985,330 | -0.39(-2.58%) |
Apr 09, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 1,942,928 | +0.13(+0.87%) |
Apr 08, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 2,002,329 | +0.45(+3.10%) |
Apr 05, 2024 | 14.36 | 14.64 | 14.19 | 14.52 | 2,299,596 | +0.06(+0.41%) |
Apr 04, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 2,635,213 | -0.01(-0.07%) |
Apr 03, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 2,289,298 | +0.03(+0.21%) |
Apr 02, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 2,768,395 | -0.33(-2.23%) |
Apr 01, 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 2,218,842 | -0.44(-2.89%) |
Mar 28, 2024 | 15.56 | 15.39 | 15.14 | 15.21 | 2,328,250 | -0.36(-2.31%) |
Mar 27, 2024 | 15.55 | 15.62 | 15.05 | 15.57 | 1,454,844 | +0.13(+0.84%) |
Mar 26, 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 2,651,466 | -0.25(-1.59%) |
Mar 25, 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 1,770,918 | +0.20(+1.29%) |
Mar 22, 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 2,044,626 | +0.24(+1.57%) |
Mar 21, 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 2,156,296 | -0.12(-0.78%) |
Mar 20, 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 2,094,393 | +0.04(+0.26%) |
Mar 19, 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 2,617,879 | +0.28(+1.86%) |
Mar 18, 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 2,670,730 | -0.17(-1.12%) |
Mar 15, 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 4,006,061 | -0.14(-0.91%) |
Mar 14, 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 3,482,975 | -0.37(-2.35%) |
Mar 13, 2024 | 15.77 | 16.03 | 15.62 | 15.73 | 2,677,463 | -0.11(-0.69%) |
Mar 12, 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 2,868,456 | -0.53(-3.24%) |
Mar 11, 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 3,392,732 | -0.41(-2.44%) |
Mar 08, 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 5,254,488 | -1.22(-6.78%) |
Mar 07, 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 2,884,428 | -0.23(-1.26%) |
Mar 06, 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 3,350,767 | +0.15(+0.83%) |
Mar 05, 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 2,871,322 | +0.21(+1.18%) |
Mar 04, 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 5,323,349 | -0.09(-0.50%) |
Mar 01, 2024 | 17.54 | 18.38 | 17.43 | 17.96 | 4,850,584 | +0.74(+4.30%) |
Feb 29, 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 6,201,238 | -0.41(-2.33%) |
Feb 28, 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 16,644,057 | +3.72(+26.74%) |
Feb 27, 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 6,042,463 | +0.55(+4.12%) |
Feb 26, 2024 | 13.50 | 13.72 | 13.00 | 13.36 | 4,987,651 | +0.04(+0.30%) |
Feb 23, 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 2,402,890 | -0.12(-0.89%) |
Feb 22, 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 3,680,943 | +0.42(+3.23%) |
Feb 21, 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 3,085,151 | -0.21(-1.59%) |
Feb 20, 2024 | 13.75 | 13.86 | 13.16 | 13.23 | 3,872,855 | -0.60(-4.34%) |
Feb 16, 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 2,821,570 | -0.57(-3.96%) |
Feb 15, 2024 | 14.35 | 14.62 | 14.11 | 14.40 | 2,561,525 | +0.21(+1.48%) |
Feb 14, 2024 | 14.25 | 14.38 | 13.90 | 14.19 | 2,826,047 | +0.26(+1.87%) |
Feb 13, 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 4,863,560 | -1.25(-8.23%) |
Feb 12, 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 3,759,220 | +0.44(+2.99%) |
Feb 09, 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 3,808,793 | +0.10(+0.68%) |
Feb 08, 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 3,949,956 | +0.27(+1.88%) |
Feb 07, 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 3,703,577 | -0.98(-6.38%) |
Feb 06, 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 3,654,038 | +0.04(+0.26%) |
Feb 05, 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 6,840,209 | -1.15(-6.99%) |
Feb 02, 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 2,513,787 | -0.42(-2.49%) |