Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.18 | 17.36 | 17.05 | 17.13 | 4,465,574 | -0.24(-1.38%) |
Apr 24, 2024 | 16.94 | 17.44 | 16.87 | 17.37 | 5,290,136 | +0.24(+1.40%) |
Apr 23, 2024 | 16.65 | 17.33 | 16.61 | 17.13 | 5,742,395 | +0.43(+2.57%) |
Apr 22, 2024 | 16.42 | 16.76 | 16.18 | 16.70 | 6,514,583 | +0.30(+1.83%) |
Apr 19, 2024 | 16.23 | 16.49 | 16.20 | 16.40 | 7,100,693 | +0.13(+0.80%) |
Apr 18, 2024 | 16.34 | 16.50 | 16.15 | 16.27 | 5,497,550 | +0.13(+0.81%) |
Apr 17, 2024 | 16.01 | 16.33 | 15.73 | 16.14 | 7,887,000 | +0.23(+1.45%) |
Apr 16, 2024 | 16.10 | 16.23 | 15.81 | 15.91 | 12,295,424 | -0.25(-1.55%) |
Apr 15, 2024 | 16.90 | 17.20 | 15.92 | 16.16 | 10,443,245 | -0.69(-4.09%) |
Apr 12, 2024 | 17.72 | 17.96 | 16.83 | 16.85 | 7,682,463 | -0.97(-5.44%) |
Apr 11, 2024 | 17.91 | 17.92 | 17.47 | 17.82 | 8,324,519 | +0.14(+0.79%) |
Apr 10, 2024 | 17.80 | 17.82 | 17.35 | 17.68 | 6,844,518 | -0.61(-3.34%) |
Apr 09, 2024 | 18.37 | 18.54 | 18.09 | 18.29 | 7,805,765 | -0.01(-0.05%) |
Apr 08, 2024 | 18.29 | 18.38 | 18.05 | 18.30 | 7,052,120 | +0.22(+1.22%) |
Apr 05, 2024 | 18.00 | 18.28 | 17.77 | 18.08 | 7,587,165 | -0.06(-0.33%) |
Apr 04, 2024 | 18.22 | 18.65 | 18.07 | 18.14 | 9,474,545 | +0.24(+1.34%) |
Apr 03, 2024 | 17.74 | 17.99 | 17.67 | 17.90 | 6,434,645 | +0.08(+0.45%) |
Apr 02, 2024 | 17.95 | 18.11 | 17.66 | 17.82 | 7,593,177 | -0.25(-1.38%) |
Apr 01, 2024 | 18.07 | 18.11 | 17.60 | 18.07 | 8,751,981 | +0.14(+0.78%) |
Mar 28, 2024 | 17.33 | 17.98 | 17.23 | 17.93 | 11,928,181 | +0.68(+3.94%) |
Mar 27, 2024 | 16.88 | 17.29 | 16.76 | 17.25 | 10,702,428 | +0.61(+3.67%) |
Mar 26, 2024 | 16.59 | 16.88 | 16.49 | 16.64 | 14,859,338 | +0.19(+1.16%) |
Mar 25, 2024 | 16.24 | 16.53 | 16.17 | 16.45 | 10,622,744 | +0.21(+1.29%) |
Mar 22, 2024 | 15.97 | 16.34 | 15.82 | 16.24 | 11,787,452 | +0.48(+3.05%) |
Mar 21, 2024 | 15.55 | 15.90 | 15.50 | 15.76 | 34,627,788 | +0.22(+1.42%) |
Mar 20, 2024 | 15.45 | 15.61 | 15.27 | 15.54 | 9,195,154 | +0.00(+0.00%) |
Mar 19, 2024 | 14.97 | 15.68 | 14.86 | 15.54 | 8,790,934 | +0.66(+4.44%) |
Mar 18, 2024 | 15.00 | 15.06 | 14.74 | 14.88 | 9,129,577 | -0.13(-0.87%) |
Mar 15, 2024 | 15.06 | 15.26 | 14.93 | 15.01 | 16,883,980 | -0.02(-0.13%) |
Mar 14, 2024 | 15.65 | 15.81 | 14.86 | 15.03 | 14,105,154 | -0.72(-4.57%) |
Mar 13, 2024 | 16.01 | 16.20 | 15.71 | 15.75 | 12,248,486 | -0.19(-1.19%) |
Mar 12, 2024 | 16.32 | 16.36 | 15.80 | 15.94 | 6,213,980 | -0.45(-2.75%) |
Mar 11, 2024 | 16.28 | 16.67 | 16.17 | 16.39 | 10,349,547 | +0.14(+0.86%) |
Mar 08, 2024 | 16.34 | 16.40 | 16.08 | 16.25 | 17,778,776 | +0.09(+0.56%) |
Mar 07, 2024 | 16.50 | 16.53 | 16.15 | 16.16 | 6,692,565 | -0.06(-0.37%) |
Mar 06, 2024 | 16.61 | 16.71 | 16.09 | 16.22 | 13,566,997 | +0.07(+0.43%) |
Mar 05, 2024 | 16.10 | 17.18 | 16.02 | 16.15 | 16,423,221 | +0.08(+0.50%) |
Mar 04, 2024 | 15.48 | 16.24 | 15.43 | 16.07 | 7,254,856 | +0.60(+3.88%) |
Mar 01, 2024 | 15.20 | 15.51 | 14.84 | 15.47 | 7,914,111 | +0.27(+1.78%) |
Feb 29, 2024 | 15.26 | 15.55 | 15.13 | 15.20 | 8,747,635 | +0.14(+0.93%) |
Feb 28, 2024 | 15.02 | 15.38 | 14.86 | 15.06 | 11,942,189 | -0.04(-0.26%) |
Feb 27, 2024 | 15.79 | 16.02 | 14.69 | 15.10 | 14,447,091 | -0.45(-2.89%) |
Feb 26, 2024 | 15.88 | 15.94 | 15.40 | 15.55 | 10,293,941 | -0.45(-2.81%) |
Feb 23, 2024 | 16.03 | 16.21 | 15.91 | 16.00 | 5,890,608 | +0.00(+0.00%) |
Feb 22, 2024 | 16.40 | 16.55 | 15.99 | 16.00 | 6,579,907 | -0.55(-3.32%) |
Feb 21, 2024 | 16.45 | 16.64 | 16.32 | 16.55 | 4,480,922 | +0.13(+0.79%) |
Feb 20, 2024 | 16.61 | 16.89 | 16.40 | 16.42 | 5,732,424 | -0.35(-2.09%) |
Feb 16, 2024 | 16.52 | 16.85 | 16.41 | 16.77 | 5,774,029 | -0.01(-0.06%) |
Feb 15, 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 6,395,735 | +0.64(+3.97%) |
Feb 14, 2024 | 16.13 | 16.36 | 15.89 | 16.14 | 7,907,874 | +0.14(+0.88%) |
Feb 13, 2024 | 16.43 | 16.54 | 15.70 | 16.00 | 7,946,302 | -0.88(-5.21%) |
Feb 12, 2024 | 16.52 | 16.89 | 16.41 | 16.88 | 6,293,758 | +0.42(+2.55%) |
Feb 09, 2024 | 16.19 | 16.48 | 16.13 | 16.46 | 5,498,447 | +0.26(+1.60%) |
Feb 08, 2024 | 16.25 | 16.32 | 15.97 | 16.20 | 6,388,904 | -0.12(-0.74%) |
Feb 07, 2024 | 16.62 | 16.71 | 16.15 | 16.32 | 8,234,048 | -0.18(-1.09%) |
Feb 06, 2024 | 16.42 | 16.65 | 16.37 | 16.50 | 5,464,373 | -0.01(-0.06%) |
Feb 05, 2024 | 16.69 | 16.77 | 16.23 | 16.51 | 5,550,505 | -0.51(-3.00%) |
Feb 02, 2024 | 16.76 | 17.30 | 16.35 | 17.02 | 10,426,905 | -0.14(-0.82%) |