Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 3,017,106 | -0.10(-0.63%) |
Apr 24, 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 3,402,355 | +0.09(+0.57%) |
Apr 23, 2024 | 15.80 | 16.05 | 15.65 | 15.67 | 2,692,522 | -0.16(-1.01%) |
Apr 22, 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 2,272,903 | +0.21(+1.34%) |
Apr 19, 2024 | 15.55 | 15.74 | 15.53 | 15.62 | 3,708,565 | +0.08(+0.51%) |
Apr 18, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 2,486,462 | -0.02(-0.13%) |
Apr 17, 2024 | 15.73 | 15.80 | 15.55 | 15.56 | 2,268,325 | -0.11(-0.70%) |
Apr 16, 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 2,879,359 | -0.19(-1.20%) |
Apr 15, 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 2,181,921 | -0.14(-0.88%) |
Apr 12, 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 2,562,214 | -0.27(-1.66%) |
Apr 11, 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 2,341,203 | -0.03(-0.18%) |
Apr 10, 2024 | 16.20 | 16.30 | 16.02 | 16.30 | 3,490,336 | -0.39(-2.34%) |
Apr 09, 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 3,102,462 | +0.40(+2.46%) |
Apr 08, 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 3,379,625 | +0.92(+5.99%) |
Apr 05, 2024 | 15.34 | 15.50 | 15.24 | 15.37 | 1,531,720 | -0.06(-0.39%) |
Apr 04, 2024 | 15.67 | 15.80 | 15.39 | 15.43 | 1,000,464 | -0.06(-0.39%) |
Apr 03, 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 1,153,867 | +0.01(+0.06%) |
Apr 02, 2024 | 15.44 | 15.55 | 15.32 | 15.48 | 1,800,615 | -0.17(-1.09%) |
Apr 01, 2024 | 16.14 | 16.14 | 15.63 | 15.65 | 1,346,958 | -0.48(-2.98%) |
Mar 28, 2024 | 16.11 | 16.17 | 16.16 | 16.13 | 1,460,821 | +0.12(+0.75%) |
Mar 27, 2024 | 15.81 | 16.02 | 15.77 | 16.01 | 1,185,000 | +0.21(+1.33%) |
Mar 26, 2024 | 15.98 | 15.98 | 15.74 | 15.80 | 1,443,846 | -0.12(-0.75%) |
Mar 25, 2024 | 16.06 | 16.14 | 15.87 | 15.92 | 1,824,084 | -0.08(-0.50%) |
Mar 22, 2024 | 16.19 | 16.24 | 15.88 | 16.00 | 1,929,327 | -0.16(-0.99%) |
Mar 21, 2024 | 15.89 | 16.30 | 15.87 | 16.16 | 2,623,387 | +0.37(+2.34%) |
Mar 20, 2024 | 15.28 | 16.02 | 15.23 | 15.79 | 2,808,281 | +0.38(+2.47%) |
Mar 19, 2024 | 15.42 | 15.54 | 15.35 | 15.41 | 1,254,269 | -0.03(-0.19%) |
Mar 18, 2024 | 15.60 | 15.62 | 15.40 | 15.44 | 1,394,723 | -0.13(-0.83%) |
Mar 15, 2024 | 15.28 | 15.61 | 15.24 | 15.57 | 2,826,859 | +0.10(+0.65%) |
Mar 14, 2024 | 15.72 | 15.75 | 15.26 | 15.47 | 1,897,877 | -0.35(-2.21%) |
Mar 13, 2024 | 15.81 | 16.08 | 15.78 | 15.82 | 1,932,451 | -0.02(-0.13%) |
Mar 12, 2024 | 16.11 | 16.25 | 15.71 | 15.84 | 1,959,493 | -0.27(-1.68%) |
Mar 11, 2024 | 16.17 | 16.28 | 16.05 | 16.11 | 1,287,849 | -0.09(-0.56%) |
Mar 08, 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 2,656,145 | +0.16(+1.00%) |
Mar 07, 2024 | 15.96 | 16.06 | 15.82 | 16.04 | 2,198,604 | +0.24(+1.52%) |
Mar 06, 2024 | 15.87 | 16.08 | 15.73 | 15.80 | 2,232,663 | +0.09(+0.57%) |
Mar 05, 2024 | 15.59 | 15.72 | 15.46 | 15.71 | 1,737,099 | +0.03(+0.19%) |
Mar 04, 2024 | 15.43 | 15.81 | 15.22 | 15.68 | 2,004,914 | +0.26(+1.69%) |
Mar 01, 2024 | 14.80 | 15.44 | 14.66 | 15.42 | 2,616,494 | +0.78(+5.33%) |
Feb 29, 2024 | 14.84 | 14.90 | 14.54 | 14.64 | 1,587,089 | +0.00(+0.00%) |
Feb 28, 2024 | 14.39 | 14.85 | 14.35 | 14.64 | 1,116,901 | +0.07(+0.48%) |
Feb 27, 2024 | 14.62 | 14.68 | 14.44 | 14.57 | 1,462,211 | +0.09(+0.62%) |
Feb 26, 2024 | 14.89 | 14.97 | 14.41 | 14.48 | 1,520,665 | -0.46(-3.08%) |
Feb 23, 2024 | 15.15 | 15.27 | 14.93 | 14.94 | 1,977,048 | -0.26(-1.71%) |
Feb 22, 2024 | 15.37 | 15.41 | 15.18 | 15.20 | 1,378,372 | -0.17(-1.11%) |
Feb 21, 2024 | 15.25 | 15.42 | 15.16 | 15.37 | 2,650,981 | +0.12(+0.79%) |
Feb 20, 2024 | 15.35 | 15.44 | 15.19 | 15.25 | 1,943,325 | -0.31(-1.99%) |
Feb 16, 2024 | 15.33 | 15.66 | 15.24 | 15.56 | 2,531,455 | +0.04(+0.26%) |
Feb 15, 2024 | 14.90 | 15.67 | 14.65 | 15.52 | 5,062,527 | +0.98(+6.74%) |
Feb 14, 2024 | 14.47 | 14.66 | 14.36 | 14.54 | 1,777,506 | +0.19(+1.32%) |
Feb 13, 2024 | 14.31 | 14.41 | 14.07 | 14.35 | 3,087,077 | -0.46(-3.11%) |
Feb 12, 2024 | 14.81 | 14.93 | 14.75 | 14.81 | 1,304,402 | +0.07(+0.47%) |
Feb 09, 2024 | 14.88 | 14.95 | 14.71 | 14.74 | 1,496,736 | -0.14(-0.94%) |
Feb 08, 2024 | 14.73 | 14.91 | 14.60 | 14.88 | 1,431,926 | +0.13(+0.88%) |
Feb 07, 2024 | 14.93 | 14.93 | 14.53 | 14.75 | 1,749,056 | -0.11(-0.74%) |
Feb 06, 2024 | 14.72 | 14.96 | 14.65 | 14.86 | 1,954,029 | +0.11(+0.75%) |
Feb 05, 2024 | 14.76 | 14.87 | 14.63 | 14.75 | 3,063,731 | -0.23(-1.54%) |
Feb 02, 2024 | 14.71 | 15.13 | 14.66 | 14.98 | 3,328,783 | +0.02(+0.13%) |