Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.14 | 17.15 | 16.38 | 16.40 | 7,107,803 | -0.78(-4.56%) |
Apr 29, 2024 | 16.97 | 17.20 | 16.90 | 17.19 | 5,096,721 | +0.17(+0.98%) |
Apr 26, 2024 | 16.97 | 17.13 | 16.81 | 17.02 | 5,435,895 | +0.05(+0.29%) |
Apr 25, 2024 | 16.85 | 17.04 | 16.77 | 16.97 | 5,270,599 | +0.07(+0.41%) |
Apr 24, 2024 | 16.99 | 17.13 | 16.80 | 16.90 | 8,953,184 | +0.08(+0.47%) |
Apr 23, 2024 | 16.73 | 17.00 | 16.57 | 16.82 | 5,974,237 | +0.01(+0.06%) |
Apr 22, 2024 | 16.73 | 17.05 | 16.56 | 16.81 | 6,952,896 | +0.09(+0.53%) |
Apr 19, 2024 | 16.77 | 17.06 | 16.71 | 16.73 | 7,130,637 | -0.10(-0.58%) |
Apr 18, 2024 | 17.24 | 17.30 | 16.75 | 16.82 | 7,422,484 | -0.35(-2.05%) |
Apr 17, 2024 | 17.30 | 17.46 | 17.00 | 17.18 | 7,135,663 | -0.07(-0.40%) |
Apr 16, 2024 | 17.21 | 17.39 | 16.91 | 17.24 | 9,335,714 | -0.08(-0.45%) |
Apr 15, 2024 | 17.38 | 17.69 | 17.23 | 17.32 | 8,193,370 | -0.04(-0.23%) |
Apr 12, 2024 | 17.86 | 17.90 | 17.20 | 17.36 | 7,235,791 | -0.08(-0.45%) |
Apr 11, 2024 | 17.70 | 17.74 | 17.36 | 17.44 | 6,413,534 | -0.23(-1.28%) |
Apr 10, 2024 | 17.61 | 17.90 | 17.45 | 17.67 | 9,370,450 | -0.04(-0.22%) |
Apr 09, 2024 | 17.62 | 17.87 | 17.56 | 17.70 | 15,044,653 | +0.29(+1.69%) |
Apr 08, 2024 | 17.61 | 17.66 | 17.27 | 17.41 | 8,522,075 | -0.15(-0.84%) |
Apr 05, 2024 | 17.38 | 17.70 | 17.34 | 17.56 | 7,325,908 | +0.21(+1.19%) |
Apr 04, 2024 | 17.51 | 17.64 | 17.30 | 17.35 | 9,979,039 | -0.09(-0.51%) |
Apr 03, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 6,737,447 | +0.27(+1.60%) |
Apr 02, 2024 | 17.36 | 17.46 | 17.05 | 17.17 | 7,318,573 | -0.19(-1.07%) |
Apr 01, 2024 | 17.38 | 17.46 | 17.12 | 17.35 | 5,943,086 | +0.06(+0.34%) |
Mar 28, 2024 | 16.94 | 17.24 | 16.89 | 17.29 | 11,379,597 | +0.50(+2.97%) |
Mar 27, 2024 | 16.75 | 16.88 | 16.63 | 16.79 | 14,295,023 | +0.02(+0.12%) |
Mar 26, 2024 | 16.96 | 17.04 | 16.74 | 16.77 | 7,333,795 | -0.16(-0.93%) |
Mar 25, 2024 | 16.87 | 17.09 | 16.86 | 16.93 | 8,061,226 | +0.14(+0.82%) |
Mar 22, 2024 | 17.00 | 17.07 | 16.68 | 16.79 | 14,507,896 | -0.14(-0.81%) |
Mar 21, 2024 | 16.71 | 16.97 | 16.63 | 16.93 | 13,257,108 | +0.23(+1.41%) |
Mar 20, 2024 | 16.35 | 16.73 | 16.28 | 16.70 | 8,733,402 | +0.25(+1.55%) |
Mar 19, 2024 | 16.19 | 16.57 | 16.19 | 16.44 | 7,804,713 | +0.23(+1.45%) |
Mar 18, 2024 | 16.16 | 16.44 | 15.96 | 16.21 | 9,820,864 | +0.07(+0.43%) |
Mar 15, 2024 | 15.94 | 16.25 | 15.94 | 16.14 | 18,220,870 | +0.10(+0.61%) |
Mar 14, 2024 | 16.00 | 16.09 | 15.75 | 16.04 | 10,647,987 | +0.11(+0.68%) |
Mar 13, 2024 | 15.91 | 16.15 | 15.89 | 15.93 | 12,351,005 | +0.23(+1.43%) |
Mar 12, 2024 | 15.57 | 15.72 | 15.40 | 15.71 | 10,827,043 | +0.16(+1.01%) |
Mar 11, 2024 | 15.34 | 15.55 | 15.14 | 15.55 | 6,982,575 | +0.07(+0.44%) |
Mar 08, 2024 | 15.38 | 15.63 | 15.27 | 15.48 | 7,447,169 | +0.05(+0.31%) |
Mar 07, 2024 | 15.34 | 15.57 | 15.20 | 15.43 | 12,338,601 | +0.27(+1.79%) |
Mar 06, 2024 | 15.31 | 15.31 | 15.08 | 15.16 | 23,411,544 | +0.06(+0.39%) |
Mar 05, 2024 | 15.10 | 15.30 | 15.03 | 15.10 | 14,195,774 | +0.00(+0.00%) |
Mar 04, 2024 | 15.17 | 15.38 | 14.98 | 15.10 | 24,416,068 | -0.47(-2.99%) |
Mar 01, 2024 | 15.29 | 15.82 | 15.29 | 15.57 | 16,122,380 | +0.48(+3.15%) |
Feb 29, 2024 | 15.08 | 15.31 | 14.97 | 15.09 | 14,449,081 | +0.04(+0.26%) |
Feb 28, 2024 | 15.33 | 15.44 | 14.79 | 15.06 | 18,853,600 | +0.30(+2.04%) |
Feb 27, 2024 | 14.87 | 14.95 | 14.68 | 14.76 | 9,426,014 | +0.01(+0.07%) |
Feb 26, 2024 | 14.53 | 14.78 | 14.41 | 14.75 | 12,026,752 | +0.15(+1.00%) |
Feb 23, 2024 | 14.38 | 14.63 | 14.32 | 14.60 | 8,592,754 | +0.03(+0.20%) |
Feb 22, 2024 | 14.20 | 14.65 | 14.15 | 14.57 | 9,605,477 | +0.29(+2.04%) |
Feb 21, 2024 | 13.96 | 14.44 | 13.94 | 14.28 | 11,360,022 | +0.27(+1.94%) |
Feb 20, 2024 | 14.10 | 14.29 | 13.92 | 14.01 | 9,255,368 | -0.11(-0.76%) |
Feb 16, 2024 | 14.07 | 14.27 | 13.91 | 14.11 | 6,945,347 | +0.05(+0.34%) |
Feb 15, 2024 | 13.68 | 14.26 | 13.66 | 14.07 | 10,639,894 | +0.45(+3.28%) |
Feb 14, 2024 | 13.58 | 13.77 | 13.36 | 13.62 | 8,392,201 | +0.17(+1.30%) |
Feb 13, 2024 | 13.43 | 13.71 | 13.29 | 13.45 | 10,333,835 | -0.12(-0.86%) |
Feb 12, 2024 | 13.10 | 13.76 | 13.09 | 13.56 | 13,075,060 | +0.53(+4.10%) |
Feb 09, 2024 | 13.18 | 13.24 | 12.97 | 13.03 | 6,459,816 | -0.09(-0.67%) |
Feb 08, 2024 | 12.84 | 13.17 | 12.83 | 13.12 | 10,081,081 | +0.26(+2.04%) |
Feb 07, 2024 | 12.81 | 12.92 | 12.69 | 12.85 | 6,219,134 | +0.12(+0.91%) |
Feb 06, 2024 | 12.51 | 12.84 | 12.45 | 12.74 | 5,925,577 | +0.25(+2.02%) |
Feb 05, 2024 | 12.42 | 12.60 | 12.21 | 12.49 | 6,299,297 | -0.03(-0.23%) |
Feb 02, 2024 | 12.85 | 12.88 | 12.45 | 12.51 | 9,704,890 | -0.43(-3.30%) |