Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.98 | 13.09 | 12.86 | 13.01 | 7,499,719 | +0.00(+0.00%) |
Apr 23, 2024 | 12.94 | 13.03 | 12.78 | 13.01 | 8,982,077 | +0.13(+1.01%) |
Apr 22, 2024 | 12.94 | 12.98 | 12.69 | 12.88 | 8,535,164 | +0.02(+0.16%) |
Apr 19, 2024 | 12.66 | 13.01 | 12.51 | 12.86 | 10,124,996 | +0.08(+0.63%) |
Apr 18, 2024 | 13.17 | 13.21 | 12.75 | 12.78 | 8,957,301 | -0.40(-3.03%) |
Apr 17, 2024 | 13.24 | 13.29 | 12.99 | 13.18 | 6,571,580 | +0.09(+0.69%) |
Apr 16, 2024 | 13.26 | 13.29 | 13.06 | 13.09 | 8,087,960 | -0.14(-1.06%) |
Apr 15, 2024 | 13.53 | 13.57 | 13.13 | 13.23 | 13,512,270 | -0.07(-0.53%) |
Apr 12, 2024 | 13.70 | 13.70 | 13.07 | 13.30 | 15,238,797 | -0.57(-4.11%) |
Apr 11, 2024 | 13.71 | 13.99 | 13.68 | 13.87 | 9,571,335 | +0.02(+0.14%) |
Apr 10, 2024 | 13.80 | 13.99 | 13.80 | 13.85 | 6,204,285 | -0.12(-0.86%) |
Apr 09, 2024 | 14.10 | 14.14 | 13.75 | 13.97 | 10,204,891 | -0.23(-1.62%) |
Apr 08, 2024 | 14.33 | 14.46 | 14.16 | 14.20 | 6,724,345 | -0.05(-0.35%) |
Apr 05, 2024 | 14.20 | 14.33 | 13.95 | 14.25 | 9,242,749 | +0.32(+2.30%) |
Apr 04, 2024 | 14.01 | 14.23 | 13.90 | 13.93 | 8,246,368 | -0.19(-1.35%) |
Apr 03, 2024 | 13.78 | 14.17 | 13.74 | 14.12 | 8,606,952 | +0.26(+1.88%) |
Apr 02, 2024 | 13.83 | 13.88 | 13.65 | 13.86 | 6,691,662 | -0.05(-0.36%) |
Apr 01, 2024 | 14.18 | 14.18 | 13.86 | 13.91 | 5,683,345 | -0.20(-1.42%) |
Mar 28, 2024 | 14.35 | 14.10 | 14.10 | 14.11 | 10,247,164 | -0.32(-2.22%) |
Mar 27, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 12,251,994 | +0.29(+2.05%) |
Mar 26, 2024 | 14.06 | 14.23 | 13.99 | 14.14 | 7,542,863 | +0.08(+0.57%) |
Mar 25, 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 8,036,332 | +0.17(+1.22%) |
Mar 22, 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 9,282,577 | +0.14(+1.02%) |
Mar 21, 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 7,924,586 | +0.27(+2.00%) |
Mar 20, 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 3,552,123 | +0.13(+0.97%) |
Mar 19, 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 4,843,424 | +0.03(+0.23%) |
Mar 18, 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 4,159,147 | -0.11(-0.82%) |
Mar 15, 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 6,242,152 | -0.07(-0.52%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 10,773,852 | -0.15(-1.10%) |
Mar 13, 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 7,103,254 | +0.16(+1.19%) |
Mar 12, 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 7,610,205 | +0.14(+1.05%) |
Mar 11, 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 6,579,769 | -0.27(-1.98%) |
Mar 08, 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 10,115,456 | -0.09(-0.66%) |
Mar 07, 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 12,136,680 | +0.18(+1.33%) |
Mar 06, 2024 | 13.58 | 13.65 | 13.39 | 13.53 | 7,447,401 | -0.01(-0.07%) |
Mar 05, 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13,391,241 | +0.10(+0.74%) |
Mar 04, 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 14,026,069 | -0.06(-0.44%) |
Mar 01, 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 9,125,179 | +0.35(+2.66%) |
Feb 29, 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 10,522,353 | +0.06(+0.46%) |
Feb 28, 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 8,047,828 | -0.21(-1.58%) |
Feb 27, 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 7,961,722 | +0.01(+0.08%) |
Feb 26, 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 16,815,208 | +0.40(+3.10%) |
Feb 23, 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12,561,086 | -0.16(-1.23%) |
Feb 22, 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 7,833,461 | +0.05(+0.38%) |
Feb 21, 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 9,343,977 | -0.07(-0.54%) |
Feb 20, 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 11,815,583 | +0.05(+0.38%) |
Feb 16, 2024 | 13.20 | 13.24 | 13.00 | 13.02 | 5,689,990 | -0.18(-1.36%) |
Feb 15, 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 12,420,712 | +0.03(+0.23%) |
Feb 14, 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 7,693,523 | +0.25(+1.93%) |
Feb 13, 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 11,009,803 | +0.01(+0.08%) |
Feb 12, 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 23,058,400 | +0.90(+7.49%) |
Feb 09, 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 6,326,546 | -0.08(-0.66%) |
Feb 08, 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 7,088,968 | -0.05(-0.41%) |
Feb 07, 2024 | 12.31 | 12.43 | 12.12 | 12.14 | 6,834,735 | -0.11(-0.90%) |
Feb 06, 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 9,900,093 | -0.13(-1.05%) |
Feb 05, 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 14,434,357 | +0.10(+0.81%) |
Feb 02, 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 11,918,707 | -0.18(-1.44%) |