Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.06 | 14.31 | 13.97 | 13.98 | 6,217,941 | -0.29(-2.01%) |
Apr 29, 2024 | 14.53 | 14.57 | 14.11 | 14.27 | 6,846,376 | -0.21(-1.43%) |
Apr 26, 2024 | 14.33 | 14.56 | 14.23 | 14.48 | 5,324,359 | +0.16(+1.10%) |
Apr 25, 2024 | 14.14 | 14.40 | 14.02 | 14.32 | 3,731,499 | -0.01(-0.07%) |
Apr 24, 2024 | 14.18 | 14.37 | 14.03 | 14.33 | 8,577,367 | -0.06(-0.41%) |
Apr 23, 2024 | 14.45 | 14.80 | 14.37 | 14.39 | 11,480,118 | -0.99(-6.42%) |
Apr 22, 2024 | 15.27 | 15.44 | 15.09 | 15.38 | 6,832,726 | +0.21(+1.37%) |
Apr 19, 2024 | 15.09 | 15.28 | 15.07 | 15.17 | 3,057,892 | +0.10(+0.65%) |
Apr 18, 2024 | 15.14 | 15.23 | 15.00 | 15.07 | 2,923,925 | +0.03(+0.20%) |
Apr 17, 2024 | 15.16 | 15.26 | 15.03 | 15.04 | 2,920,005 | +0.05(+0.33%) |
Apr 16, 2024 | 14.90 | 15.03 | 14.75 | 14.99 | 3,498,045 | +0.00(+0.00%) |
Apr 15, 2024 | 15.30 | 15.42 | 14.87 | 14.99 | 2,927,443 | -0.15(-0.98%) |
Apr 12, 2024 | 15.40 | 15.55 | 15.06 | 15.14 | 3,530,413 | -0.37(-2.35%) |
Apr 11, 2024 | 15.70 | 15.76 | 15.44 | 15.50 | 3,472,875 | -0.16(-1.01%) |
Apr 10, 2024 | 16.23 | 16.23 | 15.48 | 15.66 | 6,429,432 | -1.06(-6.32%) |
Apr 09, 2024 | 16.82 | 16.83 | 16.45 | 16.72 | 3,016,605 | +0.02(+0.12%) |
Apr 08, 2024 | 16.53 | 16.71 | 16.44 | 16.70 | 3,947,664 | +0.27(+1.62%) |
Apr 05, 2024 | 16.23 | 16.55 | 16.04 | 16.43 | 5,567,368 | +0.12(+0.73%) |
Apr 04, 2024 | 16.71 | 16.89 | 16.30 | 16.31 | 6,324,021 | -0.15(-0.90%) |
Apr 03, 2024 | 16.21 | 16.55 | 16.18 | 16.46 | 4,821,011 | +0.21(+1.28%) |
Apr 02, 2024 | 16.14 | 16.28 | 15.90 | 16.25 | 4,302,975 | -0.02(-0.12%) |
Apr 01, 2024 | 16.32 | 16.34 | 16.14 | 16.27 | 3,471,010 | -0.10(-0.60%) |
Mar 28, 2024 | 16.28 | 16.43 | 16.42 | 16.37 | 4,820,731 | +0.14(+0.85%) |
Mar 27, 2024 | 16.02 | 16.24 | 15.96 | 16.23 | 3,430,344 | +0.39(+2.49%) |
Mar 26, 2024 | 15.91 | 16.00 | 15.80 | 15.84 | 3,716,423 | +0.05(+0.31%) |
Mar 25, 2024 | 15.58 | 15.97 | 15.51 | 15.79 | 4,532,274 | +0.29(+1.85%) |
Mar 22, 2024 | 15.81 | 15.86 | 15.49 | 15.50 | 2,997,284 | -0.29(-1.81%) |
Mar 21, 2024 | 15.79 | 16.05 | 15.75 | 15.79 | 4,041,499 | +0.17(+1.07%) |
Mar 20, 2024 | 15.14 | 15.74 | 15.11 | 15.62 | 3,684,129 | +0.41(+2.72%) |
Mar 19, 2024 | 15.00 | 15.25 | 15.00 | 15.21 | 4,589,561 | +0.14(+0.92%) |
Mar 18, 2024 | 15.21 | 15.21 | 15.01 | 15.07 | 2,472,976 | -0.16(-1.04%) |
Mar 15, 2024 | 14.99 | 15.37 | 14.99 | 15.23 | 5,912,570 | +0.04(+0.26%) |
Mar 14, 2024 | 15.38 | 15.48 | 15.03 | 15.19 | 4,512,382 | -0.35(-2.22%) |
Mar 13, 2024 | 15.43 | 15.66 | 15.34 | 15.53 | 4,669,512 | +0.16(+1.03%) |
Mar 12, 2024 | 15.62 | 15.72 | 15.15 | 15.38 | 5,645,443 | -0.22(-1.39%) |
Mar 11, 2024 | 15.52 | 15.71 | 15.40 | 15.59 | 3,165,517 | -0.08(-0.50%) |
Mar 08, 2024 | 15.63 | 15.77 | 15.59 | 15.67 | 4,848,446 | +0.22(+1.40%) |
Mar 07, 2024 | 15.72 | 15.79 | 15.40 | 15.45 | 4,434,498 | -0.08(-0.51%) |
Mar 06, 2024 | 15.64 | 15.68 | 15.36 | 15.53 | 3,132,888 | +0.06(+0.38%) |
Mar 05, 2024 | 15.29 | 15.56 | 15.25 | 15.47 | 3,396,671 | +0.05(+0.32%) |
Mar 04, 2024 | 15.31 | 15.68 | 15.30 | 15.42 | 3,312,351 | +0.10(+0.64%) |
Mar 01, 2024 | 15.18 | 15.35 | 14.90 | 15.33 | 3,044,088 | +0.12(+0.78%) |
Feb 29, 2024 | 15.38 | 15.45 | 15.06 | 15.21 | 7,684,877 | +0.12(+0.79%) |
Feb 28, 2024 | 15.08 | 15.29 | 14.99 | 15.09 | 2,951,052 | -0.11(-0.71%) |
Feb 27, 2024 | 15.04 | 15.20 | 14.84 | 15.20 | 3,803,008 | +0.31(+2.05%) |
Feb 26, 2024 | 15.08 | 15.27 | 14.84 | 14.89 | 6,039,980 | -0.25(-1.63%) |
Feb 23, 2024 | 15.45 | 15.47 | 15.12 | 15.14 | 6,169,925 | -0.28(-1.79%) |
Feb 22, 2024 | 15.49 | 15.51 | 15.29 | 15.41 | 3,676,840 | +0.04(+0.26%) |
Feb 21, 2024 | 15.27 | 15.40 | 15.18 | 15.38 | 3,255,687 | +0.05(+0.32%) |
Feb 20, 2024 | 15.02 | 15.41 | 14.95 | 15.33 | 5,290,603 | +0.09(+0.58%) |
Feb 16, 2024 | 15.34 | 15.45 | 15.20 | 15.24 | 4,487,545 | -0.25(-1.59%) |
Feb 15, 2024 | 15.23 | 15.52 | 15.21 | 15.48 | 4,562,131 | +0.42(+2.82%) |
Feb 14, 2024 | 15.00 | 15.15 | 14.91 | 15.06 | 4,128,950 | +0.21(+1.44%) |
Feb 13, 2024 | 15.37 | 15.38 | 14.52 | 14.85 | 8,315,892 | -1.10(-6.90%) |
Feb 12, 2024 | 15.53 | 16.09 | 15.53 | 15.95 | 3,885,224 | +0.46(+2.96%) |
Feb 09, 2024 | 15.54 | 15.54 | 15.27 | 15.49 | 5,527,183 | -0.01(-0.06%) |
Feb 08, 2024 | 15.51 | 15.62 | 15.30 | 15.50 | 3,277,823 | -0.01(-0.06%) |
Feb 07, 2024 | 15.53 | 15.59 | 15.06 | 15.51 | 4,971,192 | +0.04(+0.25%) |
Feb 06, 2024 | 15.21 | 15.55 | 15.18 | 15.47 | 5,449,682 | +0.19(+1.28%) |
Feb 05, 2024 | 15.22 | 15.29 | 14.94 | 15.27 | 6,321,629 | -0.15(-0.95%) |
Feb 02, 2024 | 15.43 | 15.60 | 15.28 | 15.42 | 5,992,097 | -0.24(-1.55%) |