Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 6,960,356 | -0.80(-4.56%) |
Apr 29, 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 4,990,993 | +0.17(+0.98%) |
Apr 26, 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 5,323,131 | +0.05(+0.29%) |
Apr 25, 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 5,161,264 | +0.07(+0.41%) |
Apr 24, 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 8,767,456 | +0.08(+0.47%) |
Apr 23, 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 5,850,305 | +0.01(+0.06%) |
Apr 22, 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 6,808,663 | +0.09(+0.53%) |
Apr 19, 2024 | 17.13 | 17.43 | 17.06 | 17.08 | 6,982,717 | -0.10(-0.58%) |
Apr 18, 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 7,268,509 | -0.36(-2.05%) |
Apr 17, 2024 | 17.67 | 17.84 | 17.36 | 17.54 | 6,987,638 | -0.07(-0.40%) |
Apr 16, 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 9,142,050 | -0.08(-0.45%) |
Apr 15, 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 8,023,404 | -0.04(-0.23%) |
Apr 12, 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 7,085,689 | -0.08(-0.45%) |
Apr 11, 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 6,280,489 | -0.23(-1.27%) |
Apr 10, 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 9,176,066 | -0.04(-0.22%) |
Apr 09, 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 14,732,561 | +0.30(+1.69%) |
Apr 08, 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 8,345,290 | -0.15(-0.84%) |
Apr 05, 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 7,173,937 | +0.21(+1.19%) |
Apr 04, 2024 | 17.88 | 18.01 | 17.67 | 17.72 | 9,772,030 | -0.09(-0.51%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 6,597,683 | +0.28(+1.60%) |
Apr 02, 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 7,166,754 | -0.19(-1.07%) |
Apr 01, 2024 | 17.75 | 17.82 | 17.48 | 17.72 | 5,819,801 | +0.06(+0.34%) |
Mar 28, 2024 | 17.30 | 17.61 | 17.25 | 17.66 | 11,143,534 | +0.51(+2.97%) |
Mar 27, 2024 | 17.10 | 17.23 | 16.98 | 17.15 | 13,998,482 | +0.02(+0.12%) |
Mar 26, 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 7,181,660 | -0.16(-0.93%) |
Mar 25, 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 7,894,001 | +0.14(+0.82%) |
Mar 22, 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 14,206,939 | -0.14(-0.81%) |
Mar 21, 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 12,982,097 | +0.24(+1.41%) |
Mar 20, 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 8,552,233 | +0.26(+1.55%) |
Mar 19, 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 7,642,809 | +0.24(+1.45%) |
Mar 18, 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 9,617,136 | +0.07(+0.42%) |
Mar 15, 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 17,842,890 | +0.10(+0.61%) |
Mar 14, 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 10,427,101 | +0.11(+0.68%) |
Mar 13, 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 12,094,791 | +0.23(+1.43%) |
Mar 12, 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 10,602,443 | +0.16(+1.01%) |
Mar 11, 2024 | 15.66 | 15.88 | 15.46 | 15.88 | 6,837,725 | +0.07(+0.44%) |
Mar 08, 2024 | 15.70 | 15.96 | 15.59 | 15.81 | 7,292,683 | +0.05(+0.31%) |
Mar 07, 2024 | 15.66 | 15.90 | 15.52 | 15.76 | 12,082,645 | +0.28(+1.79%) |
Mar 06, 2024 | 15.63 | 15.63 | 15.39 | 15.48 | 22,925,886 | +0.06(+0.39%) |
Mar 05, 2024 | 15.42 | 15.62 | 15.35 | 15.42 | 13,901,292 | +0.00(+0.00%) |
Mar 04, 2024 | 15.49 | 15.70 | 15.30 | 15.42 | 23,909,572 | -0.48(-2.99%) |
Mar 01, 2024 | 15.61 | 16.15 | 15.61 | 15.90 | 15,787,932 | +0.49(+3.15%) |
Feb 29, 2024 | 15.39 | 15.63 | 15.29 | 15.41 | 14,149,344 | +0.04(+0.26%) |
Feb 28, 2024 | 15.65 | 15.77 | 15.11 | 15.37 | 18,462,494 | +0.31(+2.04%) |
Feb 27, 2024 | 15.19 | 15.27 | 14.99 | 15.07 | 9,230,478 | +0.01(+0.07%) |
Feb 26, 2024 | 14.84 | 15.10 | 14.72 | 15.06 | 11,777,264 | +0.15(+1.00%) |
Feb 23, 2024 | 14.68 | 14.94 | 14.62 | 14.91 | 8,414,502 | +0.03(+0.20%) |
Feb 22, 2024 | 14.50 | 14.96 | 14.45 | 14.88 | 9,406,217 | +0.30(+2.04%) |
Feb 21, 2024 | 14.26 | 14.75 | 14.24 | 14.58 | 11,124,366 | +0.28(+1.94%) |
Feb 20, 2024 | 14.39 | 14.59 | 14.22 | 14.30 | 9,063,371 | -0.11(-0.76%) |
Feb 16, 2024 | 14.36 | 14.58 | 14.21 | 14.41 | 6,801,270 | +0.05(+0.34%) |
Feb 15, 2024 | 13.97 | 14.56 | 13.95 | 14.36 | 10,419,176 | +0.46(+3.28%) |
Feb 14, 2024 | 13.87 | 14.06 | 13.65 | 13.91 | 8,218,110 | +0.18(+1.30%) |
Feb 13, 2024 | 13.71 | 14.00 | 13.57 | 13.73 | 10,119,466 | -0.12(-0.86%) |
Feb 12, 2024 | 13.37 | 14.05 | 13.36 | 13.85 | 12,803,826 | +0.54(+4.10%) |
Feb 09, 2024 | 13.46 | 13.52 | 13.24 | 13.30 | 6,325,811 | -0.09(-0.67%) |
Feb 08, 2024 | 13.12 | 13.45 | 13.11 | 13.39 | 9,871,955 | +0.27(+2.04%) |
Feb 07, 2024 | 13.08 | 13.19 | 12.96 | 13.13 | 6,090,122 | +0.12(+0.91%) |
Feb 06, 2024 | 12.78 | 13.12 | 12.71 | 13.01 | 5,802,655 | +0.26(+2.02%) |
Feb 05, 2024 | 12.68 | 12.87 | 12.47 | 12.75 | 6,168,622 | -0.03(-0.23%) |
Feb 02, 2024 | 13.13 | 13.16 | 12.71 | 12.78 | 9,503,568 | -0.44(-3.30%) |