Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.34 | 14.56 | 14.26 | 14.28 | 11,019,482 | -0.24(-1.63%) |
Apr 29, 2024 | 14.53 | 14.67 | 14.43 | 14.52 | 13,042,157 | +0.03(+0.20%) |
Apr 26, 2024 | 14.42 | 14.67 | 14.41 | 14.49 | 11,962,742 | +0.09(+0.62%) |
Apr 25, 2024 | 14.71 | 14.72 | 14.24 | 14.40 | 17,029,582 | -0.32(-2.14%) |
Apr 24, 2024 | 14.33 | 14.74 | 14.31 | 14.72 | 15,300,898 | +0.21(+1.43%) |
Apr 23, 2024 | 14.35 | 14.62 | 14.15 | 14.51 | 23,389,340 | +0.08(+0.55%) |
Apr 22, 2024 | 14.48 | 14.56 | 14.26 | 14.43 | 26,870,196 | +0.01(+0.07%) |
Apr 19, 2024 | 14.14 | 14.59 | 14.12 | 14.42 | 17,186,972 | +0.25(+1.74%) |
Apr 18, 2024 | 14.10 | 14.60 | 13.90 | 14.18 | 32,545,944 | -0.05(-0.35%) |
Apr 17, 2024 | 14.15 | 14.30 | 13.97 | 14.23 | 16,995,484 | +0.21(+1.48%) |
Apr 16, 2024 | 14.08 | 14.15 | 13.86 | 14.02 | 13,432,172 | -0.21(-1.46%) |
Apr 15, 2024 | 14.62 | 14.84 | 14.10 | 14.23 | 15,779,187 | -0.18(-1.23%) |
Apr 12, 2024 | 14.26 | 14.41 | 14.17 | 14.40 | 12,930,088 | -0.11(-0.75%) |
Apr 11, 2024 | 14.70 | 14.70 | 14.13 | 14.51 | 13,465,728 | -0.12(-0.81%) |
Apr 10, 2024 | 14.96 | 14.96 | 14.47 | 14.63 | 15,419,526 | -0.68(-4.44%) |
Apr 09, 2024 | 15.28 | 15.32 | 15.03 | 15.31 | 9,702,682 | +0.08(+0.52%) |
Apr 08, 2024 | 14.99 | 15.29 | 14.93 | 15.23 | 8,374,857 | +0.38(+2.59%) |
Apr 05, 2024 | 14.78 | 14.99 | 14.69 | 14.85 | 11,416,262 | -0.02(-0.13%) |
Apr 04, 2024 | 15.31 | 15.40 | 14.80 | 14.87 | 10,514,721 | -0.16(-1.05%) |
Apr 03, 2024 | 15.03 | 15.24 | 14.97 | 15.02 | 8,063,787 | -0.02(-0.13%) |
Apr 02, 2024 | 15.11 | 15.25 | 14.95 | 15.04 | 9,532,816 | -0.23(-1.48%) |
Apr 01, 2024 | 15.59 | 15.63 | 15.27 | 15.27 | 8,140,533 | -0.32(-2.02%) |
Mar 28, 2024 | 15.42 | 15.64 | 15.42 | 15.59 | 10,712,872 | +0.17(+1.09%) |
Mar 27, 2024 | 14.96 | 15.43 | 14.94 | 15.42 | 11,160,042 | +0.57(+3.85%) |
Mar 26, 2024 | 15.08 | 15.10 | 14.78 | 14.85 | 10,026,690 | -0.13(-0.86%) |
Mar 25, 2024 | 14.90 | 15.10 | 14.86 | 14.97 | 7,232,597 | +0.16(+1.07%) |
Mar 22, 2024 | 15.22 | 15.32 | 14.81 | 14.82 | 8,543,656 | -0.33(-2.15%) |
Mar 21, 2024 | 14.95 | 15.28 | 14.93 | 15.14 | 12,338,281 | +0.32(+2.13%) |
Mar 20, 2024 | 14.18 | 14.91 | 14.14 | 14.83 | 9,951,215 | +0.54(+3.80%) |
Mar 19, 2024 | 14.15 | 14.31 | 14.10 | 14.28 | 9,699,580 | +0.05(+0.35%) |
Mar 18, 2024 | 14.27 | 14.30 | 14.04 | 14.24 | 8,314,248 | -0.04(-0.28%) |
Mar 15, 2024 | 14.02 | 14.49 | 14.02 | 14.27 | 31,943,836 | +0.06(+0.42%) |
Mar 14, 2024 | 14.54 | 14.73 | 14.11 | 14.22 | 14,271,114 | -0.50(-3.42%) |
Mar 13, 2024 | 14.64 | 14.87 | 14.63 | 14.72 | 12,134,542 | +0.12(+0.81%) |
Mar 12, 2024 | 14.73 | 14.82 | 14.53 | 14.60 | 12,765,199 | -0.11(-0.74%) |
Mar 11, 2024 | 14.66 | 14.78 | 14.53 | 14.71 | 14,691,521 | +0.00(+0.00%) |
Mar 08, 2024 | 14.98 | 15.02 | 14.70 | 14.71 | 15,721,377 | -0.05(-0.33%) |
Mar 07, 2024 | 14.95 | 15.07 | 14.67 | 14.76 | 16,948,036 | -0.02(-0.13%) |
Mar 06, 2024 | 14.73 | 14.99 | 14.41 | 14.78 | 18,108,188 | -0.03(-0.20%) |
Mar 05, 2024 | 14.26 | 14.96 | 14.26 | 14.81 | 20,166,186 | +0.43(+3.02%) |
Mar 04, 2024 | 14.27 | 14.58 | 14.16 | 14.37 | 18,832,550 | +0.38(+2.75%) |
Mar 01, 2024 | 13.99 | 14.06 | 13.65 | 13.99 | 13,801,290 | -0.08(-0.56%) |
Feb 29, 2024 | 13.96 | 14.26 | 13.88 | 14.07 | 15,670,745 | +0.35(+2.51%) |
Feb 28, 2024 | 13.78 | 13.99 | 13.70 | 13.72 | 10,698,244 | -0.22(-1.56%) |
Feb 27, 2024 | 13.63 | 13.98 | 13.61 | 13.94 | 13,088,940 | +0.45(+3.36%) |
Feb 26, 2024 | 13.75 | 13.97 | 13.48 | 13.49 | 18,567,614 | -0.37(-2.67%) |
Feb 23, 2024 | 13.92 | 14.01 | 13.81 | 13.86 | 10,997,396 | -0.09(-0.63%) |
Feb 22, 2024 | 13.91 | 14.25 | 13.82 | 13.94 | 15,948,835 | +0.09(+0.63%) |
Feb 21, 2024 | 13.70 | 13.95 | 13.54 | 13.86 | 19,509,130 | +0.07(+0.49%) |
Feb 20, 2024 | 13.46 | 13.93 | 13.46 | 13.79 | 23,146,500 | +0.12(+0.85%) |
Feb 16, 2024 | 13.61 | 13.79 | 13.51 | 13.67 | 16,005,857 | -0.13(-0.92%) |
Feb 15, 2024 | 13.60 | 13.92 | 13.54 | 13.80 | 14,207,405 | +0.33(+2.45%) |
Feb 14, 2024 | 13.32 | 13.53 | 13.13 | 13.47 | 16,648,595 | +0.32(+2.44%) |
Feb 13, 2024 | 13.31 | 13.36 | 12.88 | 13.15 | 23,429,414 | -0.58(-4.25%) |
Feb 12, 2024 | 13.51 | 13.96 | 13.50 | 13.73 | 19,329,414 | +0.23(+1.73%) |
Feb 09, 2024 | 13.54 | 13.57 | 13.25 | 13.50 | 13,688,118 | +0.02(+0.14%) |
Feb 08, 2024 | 13.39 | 13.57 | 13.19 | 13.48 | 13,808,436 | -0.03(-0.22%) |
Feb 07, 2024 | 13.57 | 13.62 | 13.05 | 13.51 | 20,017,316 | +0.00(+0.00%) |
Feb 06, 2024 | 13.78 | 14.05 | 13.37 | 13.51 | 25,654,600 | -0.31(-2.25%) |
Feb 05, 2024 | 13.80 | 13.97 | 13.68 | 13.82 | 18,008,288 | -0.15(-1.04%) |
Feb 02, 2024 | 13.51 | 14.05 | 13.42 | 13.96 | 17,976,328 | +0.19(+1.41%) |