Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.95 | 14.48 | 13.90 | 13.94 | 766,141 | -0.24(-1.69%) |
Apr 29, 2024 | 13.82 | 14.71 | 13.63 | 14.18 | 864,568 | +0.49(+3.58%) |
Apr 26, 2024 | 13.87 | 13.91 | 13.38 | 13.69 | 1,493,679 | +0.11(+0.81%) |
Apr 25, 2024 | 13.62 | 14.97 | 13.56 | 13.58 | 1,414,554 | -0.42(-3.00%) |
Apr 24, 2024 | 13.85 | 14.52 | 13.45 | 14.00 | 2,521,961 | +1.05(+8.11%) |
Apr 23, 2024 | 12.91 | 13.38 | 12.74 | 12.95 | 815,185 | +0.06(+0.47%) |
Apr 22, 2024 | 13.42 | 13.50 | 12.89 | 12.89 | 803,334 | -0.44(-3.30%) |
Apr 19, 2024 | 12.93 | 13.61 | 12.93 | 13.33 | 1,258,725 | +0.29(+2.26%) |
Apr 18, 2024 | 12.24 | 13.50 | 12.20 | 13.04 | 1,757,638 | +0.46(+3.70%) |
Apr 17, 2024 | 12.96 | 13.42 | 10.92 | 12.57 | 4,315,668 | -3.06(-19.58%) |
Apr 16, 2024 | 15.22 | 15.74 | 15.06 | 15.63 | 1,939,459 | +0.31(+2.02%) |
Apr 15, 2024 | 15.60 | 15.60 | 15.06 | 15.32 | 846,150 | -0.12(-0.78%) |
Apr 12, 2024 | 16.27 | 16.37 | 15.28 | 15.44 | 1,429,275 | -1.13(-6.82%) |
Apr 11, 2024 | 16.66 | 16.81 | 16.23 | 16.57 | 732,526 | +0.12(+0.73%) |
Apr 10, 2024 | 16.26 | 16.56 | 15.88 | 16.45 | 843,510 | -0.07(-0.42%) |
Apr 09, 2024 | 16.68 | 17.05 | 16.27 | 16.52 | 648,254 | -0.08(-0.48%) |
Apr 08, 2024 | 16.48 | 16.75 | 16.28 | 16.60 | 495,005 | +0.18(+1.10%) |
Apr 05, 2024 | 16.47 | 16.76 | 16.00 | 16.42 | 669,655 | -0.16(-0.97%) |
Apr 04, 2024 | 17.05 | 17.50 | 16.48 | 16.58 | 794,549 | -0.57(-3.32%) |
Apr 03, 2024 | 17.20 | 17.45 | 16.75 | 17.15 | 799,796 | -0.10(-0.58%) |
Apr 02, 2024 | 17.67 | 17.79 | 17.24 | 17.25 | 771,345 | -0.65(-3.63%) |
Apr 01, 2024 | 18.71 | 18.76 | 17.80 | 17.90 | 667,363 | -0.84(-4.48%) |
Mar 28, 2024 | 19.06 | 19.34 | 18.51 | 18.74 | 1,004,673 | -0.30(-1.58%) |
Mar 27, 2024 | 18.80 | 19.19 | 18.71 | 19.04 | 551,386 | +0.42(+2.26%) |
Mar 26, 2024 | 19.25 | 19.25 | 18.42 | 18.62 | 830,173 | -0.07(-0.37%) |
Mar 25, 2024 | 19.16 | 19.52 | 18.60 | 18.69 | 530,933 | -0.53(-2.76%) |
Mar 22, 2024 | 20.23 | 20.32 | 19.18 | 19.22 | 447,310 | -0.75(-3.76%) |
Mar 21, 2024 | 19.78 | 20.28 | 19.25 | 19.97 | 791,397 | +0.29(+1.47%) |
Mar 20, 2024 | 19.09 | 19.73 | 18.86 | 19.68 | 681,438 | +0.40(+2.07%) |
Mar 19, 2024 | 19.33 | 19.68 | 19.04 | 19.28 | 860,491 | -0.09(-0.46%) |
Mar 18, 2024 | 20.09 | 20.09 | 18.96 | 19.37 | 1,389,398 | -0.60(-3.00%) |
Mar 15, 2024 | 20.01 | 20.77 | 19.83 | 19.97 | 1,647,159 | +0.16(+0.81%) |
Mar 14, 2024 | 20.39 | 20.54 | 19.69 | 19.81 | 774,695 | -0.80(-3.88%) |
Mar 13, 2024 | 20.07 | 20.90 | 20.07 | 20.61 | 1,036,384 | +0.26(+1.28%) |
Mar 12, 2024 | 21.05 | 21.22 | 20.25 | 20.35 | 672,690 | -0.83(-3.92%) |
Mar 11, 2024 | 21.79 | 22.18 | 21.07 | 21.18 | 706,919 | -0.91(-4.12%) |
Mar 08, 2024 | 21.76 | 22.34 | 21.59 | 22.09 | 596,579 | +0.72(+3.37%) |
Mar 07, 2024 | 21.25 | 21.79 | 20.93 | 21.37 | 626,715 | +0.24(+1.14%) |
Mar 06, 2024 | 21.50 | 21.65 | 21.03 | 21.13 | 880,832 | -0.10(-0.47%) |
Mar 05, 2024 | 21.96 | 21.97 | 21.14 | 21.23 | 813,856 | -0.54(-2.48%) |
Mar 04, 2024 | 22.00 | 22.15 | 21.48 | 21.77 | 750,814 | -0.09(-0.41%) |
Mar 01, 2024 | 21.62 | 22.17 | 21.42 | 21.86 | 803,586 | +0.38(+1.77%) |
Feb 29, 2024 | 22.97 | 23.00 | 21.41 | 21.48 | 1,004,778 | -1.07(-4.75%) |
Feb 28, 2024 | 22.60 | 22.76 | 21.92 | 22.55 | 1,010,714 | -0.16(-0.70%) |
Feb 27, 2024 | 22.85 | 23.22 | 22.63 | 22.71 | 756,119 | +0.08(+0.35%) |
Feb 26, 2024 | 21.95 | 22.66 | 21.95 | 22.63 | 786,040 | +0.62(+2.82%) |
Feb 23, 2024 | 22.26 | 22.38 | 21.45 | 22.01 | 1,117,693 | -0.24(-1.08%) |
Feb 22, 2024 | 21.88 | 22.59 | 21.32 | 22.25 | 991,986 | +0.05(+0.23%) |
Feb 21, 2024 | 22.02 | 22.48 | 21.74 | 22.20 | 792,752 | +0.03(+0.14%) |
Feb 20, 2024 | 23.15 | 23.19 | 22.06 | 22.17 | 1,577,804 | -1.10(-4.73%) |
Feb 16, 2024 | 25.30 | 25.30 | 23.21 | 23.27 | 1,571,235 | -2.14(-8.42%) |
Feb 15, 2024 | 26.14 | 26.14 | 25.26 | 25.41 | 1,582,665 | -0.34(-1.32%) |
Feb 14, 2024 | 25.25 | 27.39 | 23.63 | 25.75 | 2,978,912 | +2.73(+11.86%) |
Feb 13, 2024 | 23.06 | 23.76 | 22.53 | 23.02 | 1,506,696 | -0.81(-3.40%) |
Feb 12, 2024 | 23.50 | 24.14 | 23.28 | 23.83 | 1,237,470 | +0.14(+0.59%) |
Feb 09, 2024 | 23.85 | 24.23 | 23.24 | 23.69 | 873,654 | -0.09(-0.38%) |
Feb 08, 2024 | 23.94 | 24.14 | 23.52 | 23.78 | 741,335 | -0.13(-0.54%) |
Feb 07, 2024 | 24.79 | 24.89 | 23.72 | 23.91 | 630,814 | -0.81(-3.28%) |
Feb 06, 2024 | 24.19 | 24.91 | 23.86 | 24.72 | 907,786 | +0.45(+1.85%) |
Feb 05, 2024 | 24.46 | 24.56 | 23.83 | 24.27 | 580,881 | -0.50(-2.02%) |
Feb 02, 2024 | 25.59 | 25.61 | 24.39 | 24.77 | 581,383 | -1.23(-4.73%) |