Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.95 | 15.14 | 14.77 | 14.82 | 22,948,860 | -0.31(-2.05%) |
Apr 29, 2024 | 15.08 | 15.28 | 14.85 | 15.13 | 19,615,138 | +0.05(+0.33%) |
Apr 26, 2024 | 15.18 | 15.22 | 14.91 | 15.08 | 20,458,976 | -0.10(-0.66%) |
Apr 25, 2024 | 15.06 | 15.20 | 14.80 | 15.18 | 29,262,964 | +0.17(+1.13%) |
Apr 24, 2024 | 14.83 | 15.04 | 14.77 | 15.01 | 24,519,196 | +0.22(+1.49%) |
Apr 23, 2024 | 14.40 | 14.94 | 14.33 | 14.79 | 25,465,508 | +0.51(+3.57%) |
Apr 22, 2024 | 14.35 | 14.41 | 14.07 | 14.28 | 24,858,240 | +0.16(+1.13%) |
Apr 19, 2024 | 14.10 | 14.31 | 14.05 | 14.12 | 29,493,406 | -0.06(-0.42%) |
Apr 18, 2024 | 14.21 | 14.55 | 14.16 | 14.18 | 23,049,190 | +0.06(+0.42%) |
Apr 17, 2024 | 14.19 | 14.30 | 14.01 | 14.12 | 22,629,994 | +0.22(+1.58%) |
Apr 16, 2024 | 14.02 | 14.08 | 13.79 | 13.90 | 27,082,160 | -0.16(-1.14%) |
Apr 15, 2024 | 14.66 | 14.76 | 13.92 | 14.06 | 30,760,158 | -0.30(-2.09%) |
Apr 12, 2024 | 14.71 | 14.74 | 14.23 | 14.36 | 34,056,664 | -0.61(-4.07%) |
Apr 11, 2024 | 14.88 | 15.03 | 14.59 | 14.97 | 26,075,696 | +0.02(+0.13%) |
Apr 10, 2024 | 15.15 | 15.34 | 14.79 | 14.95 | 33,177,046 | -0.55(-3.55%) |
Apr 09, 2024 | 15.62 | 15.71 | 15.15 | 15.50 | 25,748,384 | -0.16(-1.02%) |
Apr 08, 2024 | 15.25 | 15.68 | 15.23 | 15.66 | 26,722,960 | +0.54(+3.57%) |
Apr 05, 2024 | 15.01 | 15.16 | 14.84 | 15.12 | 29,862,300 | +0.06(+0.40%) |
Apr 04, 2024 | 15.59 | 15.80 | 14.98 | 15.06 | 35,584,552 | -0.28(-1.83%) |
Apr 03, 2024 | 15.35 | 15.60 | 15.24 | 15.34 | 26,599,756 | -0.14(-0.90%) |
Apr 02, 2024 | 15.84 | 15.88 | 15.40 | 15.48 | 36,308,528 | -0.78(-4.80%) |
Apr 01, 2024 | 16.48 | 16.67 | 16.06 | 16.26 | 33,016,246 | -0.08(-0.49%) |
Mar 28, 2024 | 17.00 | 16.44 | 16.31 | 16.34 | 60,284,380 | -0.85(-4.94%) |
Mar 27, 2024 | 16.61 | 17.68 | 16.17 | 17.19 | 112,884,112 | +0.16(+0.94%) |
Mar 26, 2024 | 17.45 | 17.62 | 16.79 | 17.03 | 65,499,320 | -0.08(-0.47%) |
Mar 25, 2024 | 17.34 | 17.67 | 17.09 | 17.11 | 41,038,536 | +0.03(+0.18%) |
Mar 22, 2024 | 17.07 | 17.18 | 16.96 | 17.08 | 18,601,984 | +0.06(+0.35%) |
Mar 21, 2024 | 17.07 | 17.28 | 16.87 | 17.02 | 31,098,680 | +0.17(+1.01%) |
Mar 20, 2024 | 16.08 | 16.85 | 16.04 | 16.85 | 29,600,104 | +0.77(+4.79%) |
Mar 19, 2024 | 16.11 | 16.20 | 15.89 | 16.08 | 21,502,932 | -0.11(-0.68%) |
Mar 18, 2024 | 16.36 | 16.65 | 16.12 | 16.19 | 25,864,712 | -0.07(-0.43%) |
Mar 15, 2024 | 16.19 | 16.38 | 16.08 | 16.26 | 24,012,924 | +0.06(+0.37%) |
Mar 14, 2024 | 16.54 | 16.62 | 16.14 | 16.20 | 23,973,052 | -0.45(-2.70%) |
Mar 13, 2024 | 16.40 | 16.94 | 16.35 | 16.65 | 32,768,016 | +0.41(+2.52%) |
Mar 12, 2024 | 16.24 | 16.25 | 15.91 | 16.24 | 22,380,132 | +0.01(+0.06%) |
Mar 11, 2024 | 16.36 | 16.38 | 16.07 | 16.23 | 24,125,604 | -0.14(-0.86%) |
Mar 08, 2024 | 15.96 | 16.78 | 15.68 | 16.37 | 44,025,136 | +0.71(+4.53%) |
Mar 07, 2024 | 16.16 | 16.23 | 15.61 | 15.66 | 26,251,996 | -0.35(-2.19%) |
Mar 06, 2024 | 16.15 | 16.33 | 15.88 | 16.01 | 21,219,576 | +0.12(+0.76%) |
Mar 05, 2024 | 15.92 | 16.16 | 15.76 | 15.89 | 26,429,288 | -0.18(-1.12%) |
Mar 04, 2024 | 16.06 | 16.41 | 16.02 | 16.07 | 26,840,168 | +0.07(+0.44%) |
Mar 01, 2024 | 15.90 | 16.11 | 15.65 | 16.00 | 22,562,838 | +0.14(+0.88%) |
Feb 29, 2024 | 15.52 | 15.94 | 15.44 | 15.86 | 34,141,628 | +0.39(+2.52%) |
Feb 28, 2024 | 15.72 | 16.12 | 15.43 | 15.47 | 28,700,580 | -0.44(-2.77%) |
Feb 27, 2024 | 16.01 | 16.21 | 15.49 | 15.91 | 56,080,908 | +1.13(+7.65%) |
Feb 26, 2024 | 15.15 | 15.25 | 14.77 | 14.78 | 25,444,336 | -0.45(-2.95%) |
Feb 23, 2024 | 15.04 | 15.46 | 14.95 | 15.23 | 26,825,244 | +0.02(+0.13%) |
Feb 22, 2024 | 15.55 | 15.61 | 15.10 | 15.21 | 39,799,312 | +0.50(+3.40%) |
Feb 21, 2024 | 14.62 | 14.75 | 14.54 | 14.71 | 18,530,306 | -0.05(-0.34%) |
Feb 20, 2024 | 14.75 | 14.83 | 14.44 | 14.76 | 24,906,504 | -0.04(-0.27%) |
Feb 16, 2024 | 15.02 | 15.12 | 14.77 | 14.80 | 24,315,054 | -0.42(-2.76%) |
Feb 15, 2024 | 15.36 | 15.61 | 15.13 | 15.22 | 26,683,254 | -0.05(-0.33%) |
Feb 14, 2024 | 15.26 | 15.36 | 14.84 | 15.27 | 25,902,268 | +0.15(+0.99%) |
Feb 13, 2024 | 15.03 | 15.24 | 14.90 | 15.12 | 26,714,468 | -0.37(-2.39%) |
Feb 12, 2024 | 15.33 | 15.63 | 15.28 | 15.49 | 27,997,026 | +0.18(+1.18%) |
Feb 09, 2024 | 15.68 | 15.74 | 14.96 | 15.31 | 45,686,720 | -0.38(-2.42%) |
Feb 08, 2024 | 15.64 | 15.79 | 15.42 | 15.69 | 26,747,760 | -0.03(-0.19%) |
Feb 07, 2024 | 16.00 | 16.03 | 15.61 | 15.72 | 27,047,274 | -0.25(-1.57%) |
Feb 06, 2024 | 15.76 | 16.13 | 15.55 | 15.97 | 22,660,972 | +0.14(+0.88%) |
Feb 05, 2024 | 16.21 | 16.25 | 15.64 | 15.83 | 32,545,392 | -0.61(-3.71%) |
Feb 02, 2024 | 16.63 | 16.66 | 16.14 | 16.44 | 32,332,124 | -0.36(-2.14%) |