Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.80 | 16.23 | 15.73 | 16.01 | 2,129,422 | +0.36(+2.30%) |
Apr 29, 2024 | 15.41 | 15.70 | 15.33 | 15.65 | 1,712,092 | +0.26(+1.69%) |
Apr 26, 2024 | 15.23 | 15.52 | 15.21 | 15.39 | 1,692,047 | -0.02(-0.13%) |
Apr 25, 2024 | 15.72 | 15.97 | 15.41 | 15.41 | 1,680,581 | -0.21(-1.34%) |
Apr 24, 2024 | 15.69 | 15.83 | 15.51 | 15.62 | 1,974,212 | +0.01(+0.06%) |
Apr 23, 2024 | 16.18 | 16.20 | 15.58 | 15.61 | 2,118,186 | -0.35(-2.19%) |
Apr 22, 2024 | 16.30 | 16.41 | 15.95 | 15.96 | 1,620,787 | +0.03(+0.19%) |
Apr 19, 2024 | 15.90 | 15.95 | 15.67 | 15.93 | 2,335,178 | +0.09(+0.57%) |
Apr 18, 2024 | 15.69 | 15.97 | 15.58 | 15.84 | 1,906,947 | +0.14(+0.89%) |
Apr 17, 2024 | 15.27 | 15.80 | 15.08 | 15.70 | 3,077,304 | +0.71(+4.74%) |
Apr 16, 2024 | 15.01 | 15.12 | 14.87 | 14.99 | 1,499,219 | +0.05(+0.33%) |
Apr 15, 2024 | 15.15 | 15.42 | 14.93 | 14.94 | 3,208,895 | -0.04(-0.27%) |
Apr 12, 2024 | 14.55 | 15.08 | 14.44 | 14.98 | 3,921,173 | -0.04(-0.27%) |
Apr 11, 2024 | 15.02 | 15.26 | 15.00 | 15.02 | 1,267,528 | +0.07(+0.47%) |
Apr 10, 2024 | 15.14 | 15.43 | 14.93 | 14.95 | 3,782,298 | -0.28(-1.84%) |
Apr 09, 2024 | 14.97 | 15.36 | 14.91 | 15.23 | 1,394,623 | +0.23(+1.53%) |
Apr 08, 2024 | 14.88 | 15.30 | 14.81 | 15.00 | 2,104,752 | +0.03(+0.20%) |
Apr 05, 2024 | 14.83 | 14.97 | 14.66 | 14.97 | 3,056,037 | +0.01(+0.07%) |
Apr 04, 2024 | 15.26 | 15.45 | 14.78 | 14.96 | 3,277,547 | -0.28(-1.84%) |
Apr 03, 2024 | 15.29 | 15.31 | 15.15 | 15.24 | 1,913,976 | -0.23(-1.49%) |
Apr 02, 2024 | 15.56 | 15.78 | 15.45 | 15.47 | 3,503,791 | -0.38(-2.40%) |
Apr 01, 2024 | 15.95 | 16.05 | 15.70 | 15.85 | 1,826,324 | -0.17(-1.06%) |
Mar 28, 2024 | 16.10 | 16.18 | 15.91 | 16.02 | 2,046,389 | -0.27(-1.66%) |
Mar 27, 2024 | 16.51 | 16.53 | 16.29 | 16.29 | 1,076,877 | -0.11(-0.67%) |
Mar 26, 2024 | 16.17 | 16.42 | 16.15 | 16.40 | 1,575,990 | +0.18(+1.11%) |
Mar 25, 2024 | 16.50 | 16.50 | 16.09 | 16.22 | 1,664,854 | -0.42(-2.52%) |
Mar 22, 2024 | 16.43 | 16.73 | 16.41 | 16.64 | 1,161,018 | +0.17(+1.03%) |
Mar 21, 2024 | 16.46 | 16.70 | 16.43 | 16.47 | 1,972,102 | +0.11(+0.67%) |
Mar 20, 2024 | 16.39 | 16.60 | 16.31 | 16.36 | 3,634,956 | +0.31(+1.93%) |
Mar 19, 2024 | 16.11 | 16.13 | 15.97 | 16.05 | 3,723,946 | -0.14(-0.86%) |
Mar 18, 2024 | 16.42 | 16.55 | 16.13 | 16.19 | 2,235,994 | -0.49(-2.94%) |
Mar 15, 2024 | 16.84 | 16.86 | 16.59 | 16.68 | 1,597,344 | -0.10(-0.60%) |
Mar 14, 2024 | 16.95 | 16.99 | 16.65 | 16.78 | 2,111,167 | -0.36(-2.10%) |
Mar 13, 2024 | 17.30 | 17.43 | 17.11 | 17.14 | 2,805,250 | -0.69(-3.87%) |
Mar 12, 2024 | 17.81 | 17.95 | 17.57 | 17.83 | 1,435,607 | +0.11(+0.62%) |
Mar 11, 2024 | 18.06 | 18.29 | 17.68 | 17.72 | 1,464,253 | -0.26(-1.45%) |
Mar 08, 2024 | 17.75 | 18.15 | 17.74 | 17.98 | 1,888,624 | +0.28(+1.58%) |
Mar 07, 2024 | 17.95 | 18.00 | 17.49 | 17.70 | 2,602,955 | -0.02(-0.11%) |
Mar 06, 2024 | 17.66 | 17.76 | 17.32 | 17.72 | 3,051,223 | -0.31(-1.72%) |
Mar 05, 2024 | 17.93 | 18.12 | 17.61 | 18.03 | 2,340,804 | +0.32(+1.81%) |
Mar 04, 2024 | 17.28 | 17.83 | 17.25 | 17.71 | 2,290,497 | +0.22(+1.26%) |
Mar 01, 2024 | 17.57 | 17.64 | 17.11 | 17.49 | 5,681,095 | -0.59(-3.26%) |
Feb 29, 2024 | 17.94 | 18.17 | 17.71 | 18.08 | 1,732,002 | +0.14(+0.78%) |
Feb 28, 2024 | 17.61 | 18.09 | 17.50 | 17.94 | 2,573,276 | +0.13(+0.73%) |
Feb 27, 2024 | 18.02 | 18.03 | 17.67 | 17.81 | 2,219,263 | -0.32(-1.77%) |
Feb 26, 2024 | 18.63 | 18.69 | 17.93 | 18.13 | 1,791,750 | -0.41(-2.21%) |
Feb 23, 2024 | 18.46 | 18.67 | 18.28 | 18.54 | 1,862,494 | +0.67(+3.75%) |
Feb 22, 2024 | 18.20 | 18.24 | 17.75 | 17.87 | 1,921,896 | -0.17(-0.94%) |
Feb 21, 2024 | 18.35 | 18.36 | 18.01 | 18.04 | 2,010,458 | -0.20(-1.10%) |
Feb 20, 2024 | 17.85 | 18.40 | 17.84 | 18.24 | 2,110,717 | +0.41(+2.30%) |
Feb 16, 2024 | 18.07 | 18.19 | 17.75 | 17.83 | 2,512,313 | -0.20(-1.11%) |
Feb 15, 2024 | 18.42 | 18.42 | 17.79 | 18.03 | 2,335,766 | -0.49(-2.65%) |
Feb 14, 2024 | 17.84 | 18.61 | 17.64 | 18.52 | 2,478,248 | +0.44(+2.43%) |
Feb 13, 2024 | 18.02 | 18.28 | 17.82 | 18.08 | 2,219,260 | -0.11(-0.60%) |
Feb 12, 2024 | 18.40 | 18.42 | 18.13 | 18.19 | 1,440,138 | -0.11(-0.60%) |
Feb 09, 2024 | 18.27 | 18.59 | 18.12 | 18.30 | 2,824,439 | -0.19(-1.03%) |
Feb 08, 2024 | 18.97 | 18.98 | 18.43 | 18.49 | 3,560,033 | -0.89(-4.59%) |
Feb 07, 2024 | 19.68 | 19.77 | 19.38 | 19.38 | 1,370,947 | -0.36(-1.82%) |
Feb 06, 2024 | 19.81 | 20.06 | 19.52 | 19.74 | 1,714,140 | -0.22(-1.10%) |
Feb 05, 2024 | 20.25 | 20.73 | 19.82 | 19.96 | 1,306,182 | -0.46(-2.25%) |
Feb 02, 2024 | 20.18 | 20.60 | 20.06 | 20.42 | 2,338,840 | +0.78(+3.97%) |