Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.97 | 14.99 | 14.31 | 14.44 | 7,722,582 | -0.47(-3.15%) |
Apr 29, 2024 | 14.31 | 14.97 | 14.29 | 14.91 | 10,049,911 | +0.85(+6.05%) |
Apr 26, 2024 | 14.13 | 14.24 | 13.95 | 14.06 | 7,256,953 | -0.31(-2.16%) |
Apr 25, 2024 | 14.27 | 14.54 | 14.11 | 14.37 | 5,886,484 | +0.01(+0.07%) |
Apr 24, 2024 | 14.90 | 14.94 | 14.32 | 14.36 | 8,942,258 | -1.08(-6.99%) |
Apr 23, 2024 | 14.94 | 15.50 | 14.93 | 15.44 | 5,485,246 | +0.40(+2.66%) |
Apr 22, 2024 | 14.89 | 15.09 | 14.78 | 15.04 | 6,184,639 | +0.52(+3.58%) |
Apr 19, 2024 | 14.71 | 14.80 | 14.38 | 14.52 | 6,256,854 | +0.10(+0.69%) |
Apr 18, 2024 | 14.47 | 14.60 | 14.34 | 14.42 | 7,196,149 | +0.04(+0.28%) |
Apr 17, 2024 | 14.16 | 14.39 | 13.98 | 14.38 | 5,734,323 | -0.10(-0.69%) |
Apr 16, 2024 | 14.15 | 15.00 | 13.87 | 14.48 | 13,324,754 | +0.34(+2.40%) |
Apr 15, 2024 | 14.41 | 14.59 | 14.07 | 14.14 | 9,347,325 | -0.75(-5.04%) |
Apr 12, 2024 | 14.68 | 14.89 | 14.62 | 14.89 | 4,676,387 | +0.04(+0.27%) |
Apr 11, 2024 | 15.37 | 15.39 | 14.70 | 14.85 | 9,376,565 | -0.82(-5.23%) |
Apr 10, 2024 | 15.98 | 16.04 | 15.63 | 15.67 | 5,978,260 | -0.18(-1.14%) |
Apr 09, 2024 | 15.86 | 16.09 | 15.43 | 15.85 | 7,825,793 | +0.44(+2.86%) |
Apr 08, 2024 | 15.10 | 15.47 | 15.04 | 15.41 | 5,415,170 | +0.54(+3.63%) |
Apr 05, 2024 | 14.91 | 15.24 | 14.82 | 14.87 | 5,235,934 | -0.03(-0.20%) |
Apr 04, 2024 | 15.39 | 15.40 | 14.80 | 14.90 | 8,292,635 | -0.56(-3.62%) |
Apr 03, 2024 | 15.86 | 15.86 | 15.35 | 15.46 | 5,599,326 | -0.02(-0.13%) |
Apr 02, 2024 | 15.11 | 15.72 | 15.06 | 15.48 | 5,991,946 | +0.09(+0.58%) |
Apr 01, 2024 | 15.27 | 15.49 | 15.07 | 15.39 | 8,281,498 | +0.82(+5.63%) |
Mar 28, 2024 | 14.57 | 14.59 | 14.59 | 14.57 | 8,144,465 | +0.22(+1.53%) |
Mar 27, 2024 | 14.45 | 14.50 | 14.40 | 14.35 | 7,753,534 | -0.61(-4.08%) |
Mar 26, 2024 | 15.09 | 15.14 | 14.84 | 14.96 | 5,755,148 | -0.08(-0.53%) |
Mar 25, 2024 | 14.99 | 15.20 | 14.89 | 15.04 | 4,805,035 | -0.07(-0.46%) |
Mar 22, 2024 | 15.01 | 15.23 | 14.98 | 15.11 | 3,657,069 | -0.21(-1.37%) |
Mar 21, 2024 | 15.32 | 15.38 | 15.03 | 15.32 | 5,378,162 | -0.05(-0.33%) |
Mar 20, 2024 | 15.35 | 15.53 | 15.31 | 15.37 | 4,418,347 | -0.27(-1.73%) |
Mar 19, 2024 | 15.60 | 15.77 | 15.38 | 15.64 | 4,413,025 | +0.30(+1.96%) |
Mar 18, 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 5,283,913 | +0.21(+1.39%) |
Mar 15, 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 6,186,056 | -0.44(-2.83%) |
Mar 14, 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 6,015,236 | +0.66(+4.43%) |
Mar 13, 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 6,411,959 | -0.40(-2.61%) |
Mar 12, 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 6,857,392 | -0.38(-2.42%) |
Mar 11, 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 4,346,141 | -0.44(-2.73%) |
Mar 08, 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 4,150,227 | +0.10(+0.62%) |
Mar 07, 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 6,149,617 | -1.26(-7.29%) |
Mar 06, 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 3,043,933 | -0.22(-1.26%) |
Mar 05, 2024 | 17.21 | 17.96 | 16.97 | 17.51 | 5,353,347 | +0.21(+1.21%) |
Mar 04, 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 9,896,053 | +0.88(+5.36%) |
Mar 01, 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 3,665,964 | -0.12(-0.73%) |
Feb 29, 2024 | 16.59 | 17.14 | 16.48 | 16.54 | 6,073,368 | -0.19(-1.14%) |
Feb 28, 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 8,833,398 | +0.56(+3.46%) |
Feb 27, 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 7,288,275 | +0.55(+3.52%) |
Feb 26, 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 10,502,724 | +0.41(+2.70%) |
Feb 23, 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 10,024,551 | -1.07(-6.57%) |
Feb 22, 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 8,406,975 | -0.34(-2.05%) |
Feb 21, 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 11,973,938 | +1.85(+12.53%) |
Feb 20, 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 7,964,248 | -0.22(-1.47%) |
Feb 16, 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 6,755,873 | +0.18(+1.22%) |
Feb 15, 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 10,872,148 | -0.08(-0.54%) |
Feb 14, 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 11,012,165 | -0.63(-4.06%) |
Feb 13, 2024 | 15.62 | 15.73 | 15.34 | 15.52 | 11,377,211 | -0.65(-4.02%) |
Feb 12, 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 10,410,867 | -0.98(-5.71%) |
Feb 09, 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 6,839,663 | -0.27(-1.55%) |
Feb 08, 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 9,872,648 | -0.82(-4.50%) |
Feb 07, 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 4,728,514 | -0.30(-1.62%) |
Feb 06, 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 5,528,755 | -0.71(-3.69%) |
Feb 05, 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 4,329,700 | -0.11(-0.57%) |
Feb 02, 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 6,514,334 | +0.45(+2.38%) |