Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.07 | 15.15 | 14.89 | 15.05 | 1,227,874 | -0.18(-1.18%) |
Apr 29, 2024 | 14.98 | 15.29 | 14.96 | 15.23 | 804,697 | +0.34(+2.28%) |
Apr 26, 2024 | 14.84 | 15.06 | 14.71 | 14.89 | 772,457 | +0.21(+1.43%) |
Apr 25, 2024 | 14.87 | 15.07 | 14.59 | 14.68 | 926,336 | -0.44(-2.91%) |
Apr 24, 2024 | 14.80 | 15.19 | 14.73 | 15.12 | 942,069 | +0.39(+2.65%) |
Apr 23, 2024 | 15.20 | 15.23 | 14.73 | 14.73 | 990,763 | -0.37(-2.45%) |
Apr 22, 2024 | 15.28 | 15.35 | 14.93 | 15.10 | 1,015,603 | -0.03(-0.20%) |
Apr 19, 2024 | 15.34 | 15.80 | 15.03 | 15.13 | 7,422,178 | -0.21(-1.37%) |
Apr 18, 2024 | 16.03 | 16.25 | 15.33 | 15.34 | 1,493,192 | -0.66(-4.13%) |
Apr 17, 2024 | 15.70 | 16.06 | 15.62 | 16.00 | 1,367,259 | +0.46(+2.96%) |
Apr 16, 2024 | 15.22 | 15.69 | 15.16 | 15.54 | 919,878 | +0.15(+0.97%) |
Apr 15, 2024 | 15.49 | 15.87 | 15.36 | 15.39 | 1,296,900 | +0.17(+1.12%) |
Apr 12, 2024 | 15.86 | 15.86 | 15.08 | 15.22 | 859,560 | -0.59(-3.73%) |
Apr 11, 2024 | 15.94 | 16.06 | 15.52 | 15.81 | 738,629 | -0.07(-0.44%) |
Apr 10, 2024 | 15.41 | 15.97 | 15.25 | 15.88 | 1,042,918 | +0.09(+0.57%) |
Apr 09, 2024 | 15.53 | 15.81 | 15.42 | 15.79 | 844,962 | +0.28(+1.81%) |
Apr 08, 2024 | 15.29 | 15.90 | 15.17 | 15.51 | 929,053 | +0.34(+2.24%) |
Apr 05, 2024 | 15.02 | 15.33 | 14.97 | 15.17 | 831,288 | +0.05(+0.33%) |
Apr 04, 2024 | 15.54 | 15.62 | 15.06 | 15.12 | 795,701 | -0.37(-2.39%) |
Apr 03, 2024 | 15.21 | 15.50 | 15.05 | 15.49 | 993,815 | +0.23(+1.51%) |
Apr 02, 2024 | 15.45 | 15.46 | 15.14 | 15.26 | 1,095,429 | -0.48(-3.05%) |
Apr 01, 2024 | 15.79 | 15.86 | 15.35 | 15.74 | 1,005,828 | -0.20(-1.25%) |
Mar 28, 2024 | 16.29 | 15.88 | 15.78 | 15.94 | 1,172,375 | -0.33(-2.03%) |
Mar 27, 2024 | 15.90 | 16.66 | 15.89 | 16.27 | 1,471,496 | +0.52(+3.30%) |
Mar 26, 2024 | 16.00 | 16.14 | 15.73 | 15.75 | 828,194 | -0.11(-0.69%) |
Mar 25, 2024 | 15.77 | 16.03 | 15.67 | 15.86 | 1,085,189 | +0.13(+0.83%) |
Mar 22, 2024 | 16.60 | 16.60 | 15.71 | 15.73 | 948,460 | -0.89(-5.35%) |
Mar 21, 2024 | 16.99 | 17.43 | 16.61 | 16.62 | 1,869,058 | -0.29(-1.71%) |
Mar 20, 2024 | 16.33 | 16.93 | 16.26 | 16.91 | 894,886 | +0.52(+3.17%) |
Mar 19, 2024 | 16.05 | 16.42 | 15.85 | 16.39 | 875,497 | +0.31(+1.93%) |
Mar 18, 2024 | 16.04 | 16.39 | 15.75 | 16.08 | 1,295,406 | +0.01(+0.06%) |
Mar 15, 2024 | 16.10 | 16.35 | 15.98 | 16.07 | 3,409,587 | -0.12(-0.74%) |
Mar 14, 2024 | 17.02 | 17.02 | 16.04 | 16.19 | 1,320,494 | -0.43(-2.59%) |
Mar 13, 2024 | 16.44 | 16.95 | 16.35 | 16.62 | 1,356,643 | +0.42(+2.59%) |
Mar 12, 2024 | 16.24 | 16.35 | 16.10 | 16.20 | 1,112,874 | +0.10(+0.62%) |
Mar 11, 2024 | 16.24 | 16.41 | 16.05 | 16.10 | 1,015,391 | -0.15(-0.92%) |
Mar 08, 2024 | 16.92 | 17.04 | 16.18 | 16.25 | 1,066,404 | -0.39(-2.34%) |
Mar 07, 2024 | 16.29 | 16.75 | 16.05 | 16.64 | 1,079,732 | +0.78(+4.92%) |
Mar 06, 2024 | 16.41 | 16.50 | 15.74 | 15.86 | 1,004,890 | -0.41(-2.52%) |
Mar 05, 2024 | 16.70 | 16.80 | 16.03 | 16.27 | 1,380,171 | -0.42(-2.52%) |
Mar 04, 2024 | 17.23 | 17.39 | 16.56 | 16.69 | 1,548,941 | -0.32(-1.88%) |
Mar 01, 2024 | 16.20 | 17.50 | 16.18 | 17.01 | 3,674,093 | +0.98(+6.11%) |
Feb 29, 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 4,154,204 | +1.47(+10.10%) |
Feb 28, 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 1,700,796 | +0.21(+1.46%) |
Feb 27, 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 1,481,871 | +0.17(+1.20%) |
Feb 26, 2024 | 14.04 | 14.29 | 13.91 | 14.18 | 1,070,616 | +0.14(+1.00%) |
Feb 23, 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 683,607 | +0.14(+1.01%) |
Feb 22, 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 1,171,356 | +0.19(+1.39%) |
Feb 21, 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 739,570 | -0.08(-0.58%) |
Feb 20, 2024 | 14.00 | 14.35 | 13.65 | 13.79 | 1,325,118 | -0.21(-1.50%) |
Feb 16, 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 1,138,675 | +0.11(+0.79%) |
Feb 15, 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 1,057,849 | +0.41(+3.04%) |
Feb 14, 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 993,871 | +0.30(+2.28%) |
Feb 13, 2024 | 13.32 | 13.61 | 13.12 | 13.18 | 1,545,729 | -0.46(-3.37%) |
Feb 12, 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 1,115,469 | +0.00(+0.00%) |
Feb 09, 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 1,522,639 | +0.27(+2.02%) |
Feb 08, 2024 | 13.32 | 13.49 | 13.12 | 13.37 | 998,359 | +0.02(+0.15%) |
Feb 07, 2024 | 13.71 | 13.71 | 13.30 | 13.35 | 962,548 | -0.40(-2.91%) |
Feb 06, 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 1,040,587 | +0.36(+2.69%) |
Feb 05, 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 1,152,204 | -0.23(-1.69%) |
Feb 02, 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 1,329,267 | -0.81(-5.61%) |