Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.38 | 16.53 | 16.19 | 16.30 | 20,445,720 | -0.35(-2.08%) |
Apr 29, 2024 | 16.36 | 16.65 | 16.33 | 16.65 | 24,235,866 | +0.27(+1.64%) |
Apr 26, 2024 | 16.19 | 16.48 | 16.16 | 16.38 | 20,822,534 | +0.41(+2.60%) |
Apr 25, 2024 | 15.69 | 16.08 | 15.60 | 15.97 | 16,966,204 | +0.22(+1.43%) |
Apr 24, 2024 | 15.88 | 15.92 | 15.66 | 15.74 | 21,240,540 | -0.14(-0.88%) |
Apr 23, 2024 | 15.76 | 15.97 | 15.64 | 15.88 | 23,461,346 | +0.02(+0.12%) |
Apr 22, 2024 | 15.43 | 15.87 | 15.37 | 15.86 | 31,311,334 | +0.44(+2.85%) |
Apr 19, 2024 | 14.66 | 15.47 | 14.65 | 15.42 | 36,663,416 | +0.83(+5.71%) |
Apr 18, 2024 | 14.90 | 14.98 | 14.55 | 14.59 | 14,103,249 | -0.10(-0.70%) |
Apr 17, 2024 | 14.70 | 14.83 | 14.55 | 14.69 | 15,175,873 | +0.04(+0.26%) |
Apr 16, 2024 | 14.48 | 14.71 | 14.36 | 14.65 | 17,460,184 | -0.13(-0.89%) |
Apr 15, 2024 | 14.62 | 14.81 | 14.54 | 14.79 | 25,197,174 | +0.07(+0.45%) |
Apr 12, 2024 | 15.06 | 15.09 | 14.56 | 14.72 | 25,671,118 | -0.26(-1.75%) |
Apr 11, 2024 | 15.09 | 15.12 | 14.93 | 14.98 | 15,384,229 | -0.15(-0.99%) |
Apr 10, 2024 | 14.80 | 15.14 | 14.73 | 15.13 | 24,088,026 | +0.26(+1.76%) |
Apr 09, 2024 | 14.89 | 14.94 | 14.61 | 14.87 | 17,516,150 | +0.22(+1.53%) |
Apr 08, 2024 | 14.43 | 14.76 | 14.29 | 14.65 | 18,999,446 | +0.14(+0.97%) |
Apr 05, 2024 | 14.20 | 14.59 | 14.16 | 14.50 | 24,923,350 | -0.03(-0.19%) |
Apr 04, 2024 | 14.81 | 15.24 | 14.37 | 14.53 | 67,042,872 | -0.07(-0.45%) |
Apr 03, 2024 | 14.57 | 14.68 | 14.41 | 14.60 | 16,872,398 | -0.04(-0.26%) |
Apr 02, 2024 | 14.41 | 14.66 | 14.39 | 14.64 | 22,413,576 | +0.38(+2.69%) |
Apr 01, 2024 | 14.25 | 14.29 | 14.09 | 14.25 | 16,205,119 | +0.01(+0.07%) |
Mar 28, 2024 | 13.99 | 14.26 | 13.92 | 14.24 | 29,607,936 | +0.26(+1.88%) |
Mar 27, 2024 | 13.79 | 14.01 | 13.72 | 13.98 | 15,299,538 | +0.18(+1.29%) |
Mar 26, 2024 | 13.95 | 13.99 | 13.79 | 13.80 | 14,238,646 | -0.19(-1.34%) |
Mar 25, 2024 | 13.91 | 14.09 | 13.91 | 13.99 | 15,869,825 | +0.23(+1.70%) |
Mar 22, 2024 | 13.68 | 13.84 | 13.57 | 13.76 | 14,728,838 | +0.06(+0.41%) |
Mar 21, 2024 | 14.06 | 14.07 | 13.66 | 13.70 | 25,026,470 | -0.28(-2.01%) |
Mar 20, 2024 | 13.58 | 14.05 | 13.49 | 13.98 | 23,682,388 | +0.37(+2.75%) |
Mar 19, 2024 | 13.66 | 13.96 | 13.47 | 13.61 | 26,249,752 | -0.06(-0.41%) |
Mar 18, 2024 | 13.81 | 13.81 | 13.31 | 13.66 | 25,492,360 | +0.05(+0.34%) |
Mar 15, 2024 | 13.77 | 13.80 | 13.60 | 13.62 | 22,003,682 | -0.17(-1.22%) |
Mar 14, 2024 | 14.05 | 14.06 | 13.69 | 13.78 | 28,100,482 | -0.08(-0.61%) |
Mar 13, 2024 | 14.13 | 14.19 | 13.85 | 13.87 | 25,790,960 | -0.22(-1.53%) |
Mar 12, 2024 | 13.91 | 14.17 | 13.77 | 14.08 | 31,441,752 | +0.45(+3.30%) |
Mar 11, 2024 | 13.67 | 14.30 | 13.57 | 13.63 | 43,454,328 | -0.21(-1.49%) |
Mar 08, 2024 | 13.66 | 14.27 | 13.41 | 13.84 | 110,167,080 | -1.80(-11.50%) |
Mar 07, 2024 | 15.63 | 15.82 | 15.57 | 15.64 | 17,430,156 | +0.01(+0.06%) |
Mar 06, 2024 | 15.54 | 15.69 | 15.53 | 15.63 | 14,845,932 | +0.30(+1.96%) |
Mar 05, 2024 | 15.46 | 15.56 | 15.25 | 15.33 | 18,394,818 | -0.15(-0.97%) |
Mar 04, 2024 | 15.68 | 15.74 | 15.45 | 15.48 | 16,372,206 | -0.14(-0.90%) |
Mar 01, 2024 | 15.72 | 15.83 | 15.59 | 15.62 | 19,615,132 | +0.15(+0.97%) |
Feb 29, 2024 | 15.76 | 15.78 | 15.30 | 15.47 | 28,069,786 | -0.19(-1.20%) |
Feb 28, 2024 | 16.59 | 16.70 | 15.51 | 15.66 | 43,302,064 | -0.92(-5.54%) |
Feb 27, 2024 | 16.63 | 16.77 | 16.46 | 16.57 | 17,847,070 | +0.05(+0.28%) |
Feb 26, 2024 | 16.45 | 16.62 | 16.32 | 16.53 | 15,867,748 | +0.27(+1.67%) |
Feb 23, 2024 | 16.28 | 16.41 | 16.11 | 16.26 | 20,046,294 | -0.21(-1.25%) |
Feb 22, 2024 | 16.53 | 16.53 | 16.25 | 16.46 | 20,537,432 | -0.06(-0.34%) |
Feb 21, 2024 | 16.57 | 16.70 | 16.44 | 16.52 | 16,571,847 | +0.00(+0.00%) |
Feb 20, 2024 | 16.71 | 16.77 | 16.42 | 16.52 | 23,324,644 | -0.06(-0.34%) |
Feb 16, 2024 | 16.42 | 16.67 | 16.40 | 16.57 | 18,252,134 | +0.28(+1.72%) |
Feb 15, 2024 | 15.85 | 16.35 | 15.83 | 16.29 | 14,405,505 | +0.45(+2.84%) |
Feb 14, 2024 | 15.95 | 16.19 | 15.82 | 15.84 | 16,322,889 | -0.04(-0.24%) |
Feb 13, 2024 | 16.10 | 16.12 | 15.78 | 15.88 | 13,904,910 | -0.29(-1.80%) |
Feb 12, 2024 | 16.12 | 16.45 | 16.12 | 16.17 | 10,227,619 | +0.07(+0.47%) |
Feb 09, 2024 | 16.24 | 16.29 | 16.04 | 16.10 | 15,117,671 | -0.05(-0.29%) |
Feb 08, 2024 | 16.27 | 16.38 | 16.11 | 16.14 | 9,814,641 | -0.14(-0.86%) |
Feb 07, 2024 | 16.28 | 16.32 | 16.09 | 16.28 | 11,581,943 | +0.15(+0.93%) |
Feb 06, 2024 | 16.14 | 16.36 | 16.02 | 16.13 | 16,925,996 | +0.29(+1.83%) |
Feb 05, 2024 | 15.93 | 16.04 | 15.68 | 15.84 | 23,877,758 | -0.08(-0.53%) |
Feb 02, 2024 | 16.24 | 16.31 | 15.91 | 15.93 | 17,649,596 | -0.45(-2.74%) |