Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.90 | 16.05 | 15.72 | 15.83 | 21,058,300 | -0.34(-2.08%) |
Apr 29, 2024 | 15.89 | 16.16 | 15.86 | 16.16 | 24,962,002 | +0.26(+1.64%) |
Apr 26, 2024 | 15.72 | 16.00 | 15.69 | 15.90 | 21,446,402 | +0.41(+2.65%) |
Apr 25, 2024 | 15.23 | 15.60 | 15.14 | 15.49 | 17,482,850 | +0.22(+1.43%) |
Apr 24, 2024 | 15.41 | 15.45 | 15.19 | 15.28 | 21,887,346 | -0.14(-0.89%) |
Apr 23, 2024 | 15.29 | 15.49 | 15.18 | 15.41 | 24,175,778 | +0.02(+0.12%) |
Apr 22, 2024 | 14.98 | 15.40 | 14.92 | 15.39 | 32,264,810 | +0.43(+2.85%) |
Apr 19, 2024 | 14.23 | 15.02 | 14.22 | 14.97 | 37,779,872 | +0.81(+5.71%) |
Apr 18, 2024 | 14.46 | 14.54 | 14.12 | 14.16 | 14,532,714 | -0.10(-0.70%) |
Apr 17, 2024 | 14.27 | 14.39 | 14.12 | 14.26 | 15,638,001 | +0.04(+0.26%) |
Apr 16, 2024 | 14.05 | 14.28 | 13.94 | 14.22 | 17,991,872 | -0.13(-0.89%) |
Apr 15, 2024 | 14.19 | 14.38 | 14.11 | 14.35 | 25,964,464 | +0.06(+0.45%) |
Apr 12, 2024 | 14.61 | 14.65 | 14.13 | 14.29 | 26,452,840 | -0.25(-1.75%) |
Apr 11, 2024 | 14.64 | 14.68 | 14.49 | 14.54 | 15,852,701 | -0.15(-0.99%) |
Apr 10, 2024 | 14.36 | 14.69 | 14.29 | 14.69 | 24,821,542 | +0.25(+1.76%) |
Apr 09, 2024 | 14.45 | 14.49 | 14.18 | 14.43 | 18,049,542 | +0.22(+1.53%) |
Apr 08, 2024 | 14.00 | 14.32 | 13.87 | 14.21 | 19,578,008 | +0.14(+0.97%) |
Apr 05, 2024 | 13.78 | 14.16 | 13.74 | 14.08 | 25,682,304 | -0.03(-0.19%) |
Apr 04, 2024 | 14.38 | 14.79 | 13.95 | 14.10 | 69,084,424 | -0.06(-0.45%) |
Apr 03, 2024 | 14.14 | 14.25 | 13.99 | 14.17 | 17,386,186 | -0.04(-0.26%) |
Apr 02, 2024 | 13.99 | 14.23 | 13.97 | 14.20 | 23,096,114 | +0.37(+2.69%) |
Apr 01, 2024 | 13.83 | 13.87 | 13.68 | 13.83 | 16,698,589 | +0.01(+0.07%) |
Mar 28, 2024 | 13.58 | 13.84 | 13.51 | 13.82 | 30,509,542 | +0.25(+1.88%) |
Mar 27, 2024 | 13.39 | 13.59 | 13.31 | 13.57 | 15,765,431 | +0.17(+1.29%) |
Mar 26, 2024 | 13.54 | 13.58 | 13.39 | 13.39 | 14,672,234 | -0.18(-1.34%) |
Mar 25, 2024 | 13.50 | 13.68 | 13.49 | 13.58 | 16,353,084 | +0.23(+1.70%) |
Mar 22, 2024 | 13.28 | 13.43 | 13.17 | 13.35 | 15,177,353 | +0.05(+0.41%) |
Mar 21, 2024 | 13.65 | 13.66 | 13.26 | 13.29 | 25,788,564 | -0.27(-2.01%) |
Mar 20, 2024 | 13.18 | 13.63 | 13.09 | 13.57 | 24,403,552 | +0.36(+2.75%) |
Mar 19, 2024 | 13.26 | 13.55 | 13.08 | 13.20 | 27,049,094 | -0.05(-0.41%) |
Mar 18, 2024 | 13.40 | 13.40 | 12.91 | 13.26 | 26,268,640 | +0.05(+0.34%) |
Mar 15, 2024 | 13.36 | 13.39 | 13.19 | 13.21 | 22,673,726 | -0.16(-1.22%) |
Mar 14, 2024 | 13.63 | 13.65 | 13.29 | 13.38 | 28,956,184 | -0.08(-0.61%) |
Mar 13, 2024 | 13.71 | 13.77 | 13.44 | 13.46 | 26,576,334 | -0.21(-1.53%) |
Mar 12, 2024 | 13.49 | 13.75 | 13.36 | 13.67 | 32,399,200 | +0.44(+3.30%) |
Mar 11, 2024 | 13.27 | 13.88 | 13.17 | 13.23 | 44,777,576 | -0.20(-1.49%) |
Mar 08, 2024 | 13.26 | 13.85 | 13.01 | 13.43 | 113,521,832 | -1.74(-11.50%) |
Mar 07, 2024 | 15.17 | 15.35 | 15.11 | 15.18 | 17,960,930 | +0.01(+0.06%) |
Mar 06, 2024 | 15.08 | 15.23 | 15.08 | 15.17 | 15,298,013 | +0.29(+1.95%) |
Mar 05, 2024 | 15.00 | 15.10 | 14.80 | 14.88 | 18,954,966 | -0.15(-0.97%) |
Mar 04, 2024 | 15.21 | 15.28 | 14.99 | 15.02 | 16,870,764 | -0.14(-0.90%) |
Mar 01, 2024 | 15.26 | 15.36 | 15.13 | 15.16 | 20,212,442 | +0.15(+0.97%) |
Feb 29, 2024 | 15.29 | 15.31 | 14.85 | 15.01 | 28,924,552 | -0.18(-1.20%) |
Feb 28, 2024 | 16.10 | 16.20 | 15.05 | 15.19 | 44,620,676 | -0.89(-5.54%) |
Feb 27, 2024 | 16.14 | 16.28 | 15.98 | 16.08 | 18,390,540 | +0.05(+0.28%) |
Feb 26, 2024 | 15.97 | 16.13 | 15.84 | 16.04 | 16,350,944 | +0.26(+1.67%) |
Feb 23, 2024 | 15.80 | 15.92 | 15.63 | 15.78 | 20,656,734 | -0.20(-1.25%) |
Feb 22, 2024 | 16.04 | 16.04 | 15.77 | 15.98 | 21,163,816 | -0.05(-0.34%) |
Feb 21, 2024 | 16.08 | 16.20 | 15.96 | 16.03 | 17,076,484 | +0.00(+0.00%) |
Feb 20, 2024 | 16.21 | 16.28 | 15.93 | 16.03 | 24,034,914 | -0.05(-0.34%) |
Feb 16, 2024 | 15.94 | 16.18 | 15.91 | 16.08 | 18,807,940 | +0.27(+1.72%) |
Feb 15, 2024 | 15.38 | 15.87 | 15.37 | 15.81 | 14,844,174 | +0.44(+2.84%) |
Feb 14, 2024 | 15.48 | 15.71 | 15.35 | 15.38 | 16,819,944 | -0.04(-0.24%) |
Feb 13, 2024 | 15.62 | 15.65 | 15.31 | 15.41 | 14,328,401 | -0.28(-1.79%) |
Feb 12, 2024 | 15.64 | 15.96 | 15.64 | 15.69 | 10,539,065 | +0.07(+0.47%) |
Feb 09, 2024 | 15.76 | 15.81 | 15.56 | 15.62 | 15,578,027 | -0.05(-0.29%) |
Feb 08, 2024 | 15.79 | 15.89 | 15.63 | 15.67 | 10,113,512 | -0.14(-0.86%) |
Feb 07, 2024 | 15.80 | 15.84 | 15.62 | 15.80 | 11,934,631 | +0.15(+0.93%) |
Feb 06, 2024 | 15.67 | 15.88 | 15.55 | 15.66 | 17,441,418 | +0.28(+1.83%) |
Feb 05, 2024 | 15.46 | 15.56 | 15.21 | 15.38 | 24,604,870 | -0.08(-0.53%) |
Feb 02, 2024 | 15.76 | 15.83 | 15.44 | 15.46 | 18,187,052 | -0.44(-2.74%) |