Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.55 | 14.77 | 14.47 | 14.49 | 10,863,259 | -0.24(-1.63%) |
Apr 29, 2024 | 14.74 | 14.88 | 14.64 | 14.73 | 12,857,258 | +0.03(+0.20%) |
Apr 26, 2024 | 14.63 | 14.88 | 14.62 | 14.70 | 11,793,146 | +0.09(+0.62%) |
Apr 25, 2024 | 14.92 | 14.93 | 14.44 | 14.61 | 16,788,154 | -0.32(-2.14%) |
Apr 24, 2024 | 14.54 | 14.95 | 14.52 | 14.93 | 15,083,977 | +0.21(+1.43%) |
Apr 23, 2024 | 14.56 | 14.83 | 14.35 | 14.72 | 23,057,748 | +0.08(+0.55%) |
Apr 22, 2024 | 14.69 | 14.77 | 14.46 | 14.64 | 26,489,256 | +0.01(+0.07%) |
Apr 19, 2024 | 14.34 | 14.80 | 14.32 | 14.63 | 16,943,312 | +0.25(+1.74%) |
Apr 18, 2024 | 14.30 | 14.81 | 14.10 | 14.38 | 32,084,540 | -0.05(-0.35%) |
Apr 17, 2024 | 14.35 | 14.51 | 14.17 | 14.43 | 16,754,538 | +0.21(+1.48%) |
Apr 16, 2024 | 14.28 | 14.35 | 14.06 | 14.22 | 13,241,744 | -0.21(-1.46%) |
Apr 15, 2024 | 14.83 | 15.05 | 14.30 | 14.43 | 15,555,485 | -0.18(-1.23%) |
Apr 12, 2024 | 14.47 | 14.62 | 14.37 | 14.61 | 12,746,778 | -0.11(-0.75%) |
Apr 11, 2024 | 14.91 | 14.91 | 14.33 | 14.72 | 13,274,824 | -0.12(-0.81%) |
Apr 10, 2024 | 15.18 | 15.18 | 14.68 | 14.84 | 15,200,923 | -0.69(-4.44%) |
Apr 09, 2024 | 15.50 | 15.54 | 15.25 | 15.53 | 9,565,127 | +0.08(+0.52%) |
Apr 08, 2024 | 15.21 | 15.51 | 15.14 | 15.45 | 8,256,127 | +0.39(+2.59%) |
Apr 05, 2024 | 14.99 | 15.21 | 14.90 | 15.06 | 11,254,413 | -0.02(-0.13%) |
Apr 04, 2024 | 15.53 | 15.62 | 15.01 | 15.08 | 10,365,654 | -0.16(-1.05%) |
Apr 03, 2024 | 15.25 | 15.46 | 15.19 | 15.24 | 7,949,467 | -0.02(-0.13%) |
Apr 02, 2024 | 15.33 | 15.46 | 15.16 | 15.26 | 9,397,669 | -0.23(-1.48%) |
Apr 01, 2024 | 15.81 | 15.85 | 15.49 | 15.49 | 8,025,125 | -0.32(-2.02%) |
Mar 28, 2024 | 15.64 | 15.86 | 15.64 | 15.81 | 10,560,995 | +0.17(+1.09%) |
Mar 27, 2024 | 15.18 | 15.65 | 15.15 | 15.64 | 11,001,826 | +0.58(+3.85%) |
Mar 26, 2024 | 15.30 | 15.31 | 14.99 | 15.06 | 9,884,541 | -0.13(-0.86%) |
Mar 25, 2024 | 15.11 | 15.32 | 15.07 | 15.19 | 7,130,061 | +0.16(+1.06%) |
Mar 22, 2024 | 15.44 | 15.54 | 15.02 | 15.03 | 8,422,532 | -0.33(-2.15%) |
Mar 21, 2024 | 15.16 | 15.50 | 15.15 | 15.36 | 12,163,361 | +0.32(+2.13%) |
Mar 20, 2024 | 14.38 | 15.12 | 14.34 | 15.04 | 9,810,136 | +0.55(+3.80%) |
Mar 19, 2024 | 14.35 | 14.52 | 14.30 | 14.49 | 9,562,069 | +0.05(+0.35%) |
Mar 18, 2024 | 14.48 | 14.51 | 14.24 | 14.44 | 8,196,377 | -0.04(-0.28%) |
Mar 15, 2024 | 14.22 | 14.70 | 14.22 | 14.48 | 31,490,968 | +0.06(+0.42%) |
Mar 14, 2024 | 14.75 | 14.94 | 14.31 | 14.42 | 14,068,792 | -0.51(-3.42%) |
Mar 13, 2024 | 14.85 | 15.09 | 14.84 | 14.93 | 11,962,510 | +0.12(+0.81%) |
Mar 12, 2024 | 14.94 | 15.03 | 14.74 | 14.81 | 12,584,226 | -0.11(-0.74%) |
Mar 11, 2024 | 14.87 | 14.99 | 14.73 | 14.92 | 14,483,239 | +0.00(+0.00%) |
Mar 08, 2024 | 15.20 | 15.24 | 14.91 | 14.92 | 15,498,495 | -0.05(-0.33%) |
Mar 07, 2024 | 15.17 | 15.29 | 14.88 | 14.97 | 16,707,764 | -0.02(-0.13%) |
Mar 06, 2024 | 14.94 | 15.21 | 14.62 | 14.99 | 17,851,468 | -0.03(-0.20%) |
Mar 05, 2024 | 14.47 | 15.18 | 14.47 | 15.02 | 19,880,290 | +0.44(+3.02%) |
Mar 04, 2024 | 14.48 | 14.79 | 14.37 | 14.58 | 18,565,560 | +0.39(+2.75%) |
Mar 01, 2024 | 14.19 | 14.26 | 13.85 | 14.19 | 13,605,629 | -0.08(-0.56%) |
Feb 29, 2024 | 14.16 | 14.47 | 14.08 | 14.27 | 15,448,580 | +0.35(+2.51%) |
Feb 28, 2024 | 13.98 | 14.19 | 13.90 | 13.92 | 10,546,575 | -0.22(-1.56%) |
Feb 27, 2024 | 13.83 | 14.18 | 13.81 | 14.14 | 12,903,378 | +0.46(+3.36%) |
Feb 26, 2024 | 13.95 | 14.18 | 13.67 | 13.68 | 18,304,380 | -0.38(-2.67%) |
Feb 23, 2024 | 14.12 | 14.21 | 14.01 | 14.05 | 10,841,486 | -0.09(-0.63%) |
Feb 22, 2024 | 14.11 | 14.46 | 14.02 | 14.14 | 15,722,728 | +0.09(+0.63%) |
Feb 21, 2024 | 13.90 | 14.15 | 13.74 | 14.05 | 19,232,548 | +0.07(+0.49%) |
Feb 20, 2024 | 13.65 | 14.13 | 13.65 | 13.99 | 22,818,352 | +0.12(+0.85%) |
Feb 16, 2024 | 13.81 | 13.99 | 13.70 | 13.87 | 15,778,941 | -0.13(-0.92%) |
Feb 15, 2024 | 13.80 | 14.12 | 13.74 | 14.00 | 14,005,986 | +0.34(+2.45%) |
Feb 14, 2024 | 13.51 | 13.72 | 13.32 | 13.66 | 16,412,567 | +0.33(+2.44%) |
Feb 13, 2024 | 13.50 | 13.55 | 13.06 | 13.34 | 23,097,256 | -0.59(-4.25%) |
Feb 12, 2024 | 13.70 | 14.16 | 13.70 | 13.93 | 19,055,380 | +0.24(+1.73%) |
Feb 09, 2024 | 13.73 | 13.76 | 13.44 | 13.69 | 13,494,061 | +0.02(+0.14%) |
Feb 08, 2024 | 13.58 | 13.76 | 13.37 | 13.67 | 13,613,161 | -0.03(-0.22%) |
Feb 07, 2024 | 13.77 | 13.82 | 13.24 | 13.70 | 19,733,530 | +0.00(+0.00%) |
Feb 06, 2024 | 13.98 | 14.25 | 13.56 | 13.70 | 25,290,894 | -0.32(-2.25%) |
Feb 05, 2024 | 14.00 | 14.17 | 13.88 | 14.02 | 17,752,984 | -0.15(-1.04%) |
Feb 02, 2024 | 13.70 | 14.25 | 13.61 | 14.16 | 17,721,478 | +0.20(+1.41%) |