Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.30 | 16.35 | 15.91 | 16.02 | 2,506,583 | -0.39(-2.38%) |
Apr 29, 2024 | 15.92 | 16.43 | 15.79 | 16.41 | 2,110,289 | +0.56(+3.53%) |
Apr 26, 2024 | 15.78 | 16.22 | 15.68 | 15.85 | 951,684 | +0.13(+0.83%) |
Apr 25, 2024 | 15.92 | 16.01 | 15.64 | 15.72 | 1,301,688 | -0.46(-2.84%) |
Apr 24, 2024 | 16.07 | 16.26 | 16.03 | 16.18 | 1,451,634 | +0.01(+0.06%) |
Apr 23, 2024 | 15.96 | 16.29 | 15.88 | 16.17 | 1,228,432 | +0.35(+2.21%) |
Apr 22, 2024 | 15.69 | 15.95 | 15.61 | 15.82 | 1,055,894 | +0.22(+1.41%) |
Apr 19, 2024 | 15.31 | 15.67 | 15.31 | 15.60 | 1,368,885 | +0.19(+1.23%) |
Apr 18, 2024 | 15.77 | 16.09 | 15.38 | 15.41 | 1,979,035 | -0.26(-1.66%) |
Apr 17, 2024 | 15.71 | 15.89 | 15.62 | 15.67 | 1,166,593 | +0.07(+0.45%) |
Apr 16, 2024 | 15.55 | 15.69 | 15.37 | 15.60 | 1,305,076 | -0.10(-0.64%) |
Apr 15, 2024 | 16.05 | 16.25 | 15.63 | 15.70 | 1,536,738 | -0.30(-1.88%) |
Apr 12, 2024 | 16.13 | 16.29 | 15.85 | 16.00 | 1,436,771 | -0.32(-1.96%) |
Apr 11, 2024 | 16.30 | 16.36 | 16.04 | 16.32 | 1,053,580 | +0.09(+0.55%) |
Apr 10, 2024 | 15.77 | 16.27 | 15.67 | 16.23 | 1,636,420 | -0.26(-1.58%) |
Apr 09, 2024 | 16.34 | 16.55 | 16.23 | 16.49 | 1,358,895 | +0.19(+1.17%) |
Apr 08, 2024 | 16.60 | 16.75 | 16.23 | 16.30 | 1,546,400 | -0.15(-0.91%) |
Apr 05, 2024 | 16.19 | 16.57 | 16.16 | 16.45 | 2,336,800 | +0.20(+1.23%) |
Apr 04, 2024 | 16.68 | 16.75 | 16.05 | 16.25 | 2,362,358 | -0.14(-0.85%) |
Apr 03, 2024 | 16.11 | 16.43 | 16.07 | 16.39 | 1,748,904 | +0.14(+0.86%) |
Apr 02, 2024 | 16.10 | 16.28 | 15.98 | 16.25 | 2,888,904 | -0.22(-1.34%) |
Apr 01, 2024 | 16.21 | 16.63 | 16.12 | 16.47 | 2,784,981 | +0.30(+1.86%) |
Mar 28, 2024 | 16.13 | 16.11 | 16.11 | 16.17 | 1,945,008 | +0.03(+0.19%) |
Mar 27, 2024 | 15.74 | 16.18 | 15.68 | 16.14 | 2,207,591 | +0.52(+3.33%) |
Mar 26, 2024 | 15.85 | 16.04 | 15.58 | 15.62 | 1,368,622 | +0.00(+0.00%) |
Mar 25, 2024 | 15.89 | 16.16 | 15.59 | 15.62 | 1,942,313 | -0.14(-0.89%) |
Mar 22, 2024 | 15.52 | 15.92 | 15.50 | 15.76 | 2,214,472 | +0.18(+1.16%) |
Mar 21, 2024 | 15.65 | 15.75 | 15.21 | 15.58 | 3,424,973 | -0.08(-0.51%) |
Mar 20, 2024 | 15.40 | 16.57 | 14.88 | 15.66 | 13,813,285 | +1.27(+8.83%) |
Mar 19, 2024 | 13.79 | 14.45 | 13.76 | 14.39 | 2,429,972 | +0.50(+3.60%) |
Mar 18, 2024 | 13.88 | 14.08 | 13.69 | 13.89 | 2,032,378 | -0.02(-0.14%) |
Mar 15, 2024 | 13.33 | 13.94 | 13.31 | 13.91 | 4,236,227 | +0.51(+3.81%) |
Mar 14, 2024 | 13.83 | 13.85 | 13.30 | 13.40 | 2,429,922 | -0.50(-3.60%) |
Mar 13, 2024 | 13.97 | 14.30 | 13.63 | 13.90 | 2,423,112 | -0.10(-0.71%) |
Mar 12, 2024 | 14.04 | 14.52 | 13.85 | 14.00 | 2,216,015 | -0.08(-0.57%) |
Mar 11, 2024 | 14.04 | 14.34 | 13.97 | 14.08 | 1,870,765 | -0.07(-0.49%) |
Mar 08, 2024 | 14.19 | 14.48 | 14.02 | 14.15 | 2,938,896 | +0.17(+1.22%) |
Mar 07, 2024 | 14.00 | 14.12 | 13.81 | 13.98 | 1,408,157 | +0.11(+0.79%) |
Mar 06, 2024 | 14.04 | 14.09 | 13.81 | 13.87 | 1,541,418 | -0.05(-0.36%) |
Mar 05, 2024 | 14.05 | 14.19 | 13.92 | 13.92 | 1,894,535 | -0.28(-1.97%) |
Mar 04, 2024 | 14.46 | 14.47 | 14.09 | 14.20 | 1,844,399 | -0.10(-0.70%) |
Mar 01, 2024 | 14.27 | 14.55 | 13.95 | 14.30 | 2,060,001 | +0.06(+0.42%) |
Feb 29, 2024 | 14.46 | 14.49 | 14.00 | 14.24 | 2,249,148 | -0.02(-0.14%) |
Feb 28, 2024 | 14.19 | 14.53 | 14.12 | 14.26 | 2,445,527 | -0.14(-0.97%) |
Feb 27, 2024 | 14.42 | 14.59 | 14.13 | 14.40 | 2,850,834 | +0.26(+1.84%) |
Feb 26, 2024 | 14.36 | 14.43 | 14.12 | 14.14 | 2,357,342 | -0.28(-1.94%) |
Feb 23, 2024 | 14.25 | 14.75 | 14.18 | 14.42 | 2,100,998 | +0.16(+1.12%) |
Feb 22, 2024 | 14.25 | 14.42 | 14.15 | 14.26 | 1,865,248 | -0.08(-0.56%) |
Feb 21, 2024 | 14.40 | 14.46 | 14.17 | 14.34 | 1,845,013 | -0.25(-1.71%) |
Feb 20, 2024 | 14.57 | 14.67 | 14.51 | 14.59 | 2,013,127 | -0.23(-1.55%) |
Feb 16, 2024 | 14.70 | 14.94 | 14.50 | 14.82 | 3,191,360 | -0.11(-0.74%) |
Feb 15, 2024 | 15.38 | 15.44 | 14.72 | 14.93 | 4,110,239 | -0.17(-1.13%) |
Feb 14, 2024 | 14.40 | 15.11 | 14.08 | 15.10 | 9,927,705 | +1.57(+11.60%) |
Feb 13, 2024 | 13.51 | 13.84 | 13.42 | 13.53 | 5,276,961 | -0.77(-5.38%) |
Feb 12, 2024 | 13.83 | 14.33 | 13.83 | 14.30 | 2,945,417 | +0.51(+3.70%) |
Feb 09, 2024 | 13.52 | 13.84 | 13.38 | 13.79 | 2,014,187 | +0.34(+2.53%) |
Feb 08, 2024 | 13.05 | 13.51 | 12.92 | 13.45 | 2,472,160 | +0.44(+3.38%) |
Feb 07, 2024 | 13.23 | 13.24 | 12.93 | 13.01 | 3,580,329 | -0.26(-1.96%) |
Feb 06, 2024 | 13.00 | 13.34 | 12.90 | 13.27 | 2,088,085 | +0.20(+1.53%) |
Feb 05, 2024 | 13.26 | 13.26 | 12.96 | 13.07 | 2,276,070 | -0.44(-3.26%) |
Feb 02, 2024 | 13.37 | 13.64 | 13.14 | 13.51 | 2,594,660 | -0.17(-1.24%) |