Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.38 | 16.52 | 16.19 | 16.30 | 20,451,756 | -0.35(-2.08%) |
Apr 29, 2024 | 16.36 | 16.64 | 16.33 | 16.64 | 24,243,020 | +0.27(+1.64%) |
Apr 26, 2024 | 16.18 | 16.47 | 16.15 | 16.38 | 20,828,680 | +0.42(+2.65%) |
Apr 25, 2024 | 15.68 | 16.07 | 15.59 | 15.95 | 16,979,290 | +0.22(+1.43%) |
Apr 24, 2024 | 15.87 | 15.91 | 15.64 | 15.73 | 21,256,924 | -0.14(-0.88%) |
Apr 23, 2024 | 15.75 | 15.95 | 15.63 | 15.87 | 23,479,444 | +0.02(+0.12%) |
Apr 22, 2024 | 15.42 | 15.86 | 15.36 | 15.85 | 31,335,486 | +0.44(+2.85%) |
Apr 19, 2024 | 14.65 | 15.46 | 14.64 | 15.41 | 36,691,696 | +0.83(+5.71%) |
Apr 18, 2024 | 14.89 | 14.97 | 14.54 | 14.58 | 14,114,128 | -0.10(-0.70%) |
Apr 17, 2024 | 14.69 | 14.82 | 14.54 | 14.68 | 15,187,579 | +0.04(+0.26%) |
Apr 16, 2024 | 14.47 | 14.70 | 14.35 | 14.64 | 17,473,652 | -0.13(-0.89%) |
Apr 15, 2024 | 14.61 | 14.80 | 14.53 | 14.77 | 25,216,610 | +0.07(+0.45%) |
Apr 12, 2024 | 15.05 | 15.08 | 14.55 | 14.71 | 25,690,918 | -0.26(-1.75%) |
Apr 11, 2024 | 15.07 | 15.11 | 14.91 | 14.97 | 15,396,096 | -0.15(-0.99%) |
Apr 10, 2024 | 14.78 | 15.13 | 14.72 | 15.12 | 24,106,606 | +0.26(+1.76%) |
Apr 09, 2024 | 14.88 | 14.92 | 14.60 | 14.86 | 17,529,662 | +0.22(+1.53%) |
Apr 08, 2024 | 14.42 | 14.75 | 14.28 | 14.63 | 19,014,102 | +0.14(+0.97%) |
Apr 05, 2024 | 14.18 | 14.58 | 14.15 | 14.49 | 24,942,576 | -0.03(-0.19%) |
Apr 04, 2024 | 14.80 | 15.22 | 14.36 | 14.52 | 67,094,584 | -0.07(-0.45%) |
Apr 03, 2024 | 14.56 | 14.67 | 14.40 | 14.59 | 16,885,412 | -0.04(-0.26%) |
Apr 02, 2024 | 14.40 | 14.65 | 14.38 | 14.62 | 22,430,866 | +0.38(+2.69%) |
Apr 01, 2024 | 14.24 | 14.28 | 14.08 | 14.24 | 16,217,619 | +0.01(+0.07%) |
Mar 28, 2024 | 13.98 | 14.25 | 13.91 | 14.23 | 29,630,776 | +0.26(+1.88%) |
Mar 27, 2024 | 13.78 | 14.00 | 13.71 | 13.97 | 15,311,339 | +0.18(+1.29%) |
Mar 26, 2024 | 13.94 | 13.98 | 13.78 | 13.79 | 14,249,629 | -0.19(-1.34%) |
Mar 25, 2024 | 13.90 | 14.08 | 13.89 | 13.98 | 15,882,066 | +0.23(+1.70%) |
Mar 22, 2024 | 13.67 | 13.83 | 13.56 | 13.75 | 14,740,200 | +0.06(+0.41%) |
Mar 21, 2024 | 14.05 | 14.06 | 13.65 | 13.69 | 25,045,776 | -0.28(-2.01%) |
Mar 20, 2024 | 13.57 | 14.04 | 13.48 | 13.97 | 23,700,656 | +0.37(+2.75%) |
Mar 19, 2024 | 13.65 | 13.95 | 13.46 | 13.60 | 26,270,000 | -0.06(-0.41%) |
Mar 18, 2024 | 13.80 | 13.80 | 13.30 | 13.65 | 25,512,024 | +0.05(+0.34%) |
Mar 15, 2024 | 13.75 | 13.79 | 13.59 | 13.60 | 22,020,654 | -0.17(-1.22%) |
Mar 14, 2024 | 14.04 | 14.05 | 13.68 | 13.77 | 28,122,158 | -0.08(-0.61%) |
Mar 13, 2024 | 14.12 | 14.18 | 13.84 | 13.86 | 25,810,856 | -0.22(-1.53%) |
Mar 12, 2024 | 13.89 | 14.16 | 13.75 | 14.07 | 31,466,004 | +0.45(+3.30%) |
Mar 11, 2024 | 13.66 | 14.29 | 13.56 | 13.62 | 43,487,848 | -0.21(-1.49%) |
Mar 08, 2024 | 13.65 | 14.26 | 13.40 | 13.83 | 110,252,064 | -1.80(-11.50%) |
Mar 07, 2024 | 15.62 | 15.80 | 15.56 | 15.63 | 17,443,602 | +0.01(+0.06%) |
Mar 06, 2024 | 15.53 | 15.68 | 15.52 | 15.62 | 14,857,384 | +0.30(+1.95%) |
Mar 05, 2024 | 15.45 | 15.55 | 15.24 | 15.32 | 18,409,006 | -0.15(-0.97%) |
Mar 04, 2024 | 15.66 | 15.73 | 15.44 | 15.47 | 16,384,835 | -0.14(-0.90%) |
Mar 01, 2024 | 15.71 | 15.81 | 15.58 | 15.61 | 19,630,264 | +0.15(+0.97%) |
Feb 29, 2024 | 15.75 | 15.77 | 15.29 | 15.46 | 28,091,438 | -0.19(-1.20%) |
Feb 28, 2024 | 16.58 | 16.68 | 15.50 | 15.64 | 43,335,464 | -0.92(-5.54%) |
Feb 27, 2024 | 16.62 | 16.76 | 16.45 | 16.56 | 17,860,838 | +0.05(+0.28%) |
Feb 26, 2024 | 16.44 | 16.61 | 16.31 | 16.51 | 15,879,988 | +0.27(+1.67%) |
Feb 23, 2024 | 16.27 | 16.39 | 16.09 | 16.24 | 20,061,756 | -0.21(-1.25%) |
Feb 22, 2024 | 16.51 | 16.51 | 16.23 | 16.45 | 20,553,272 | -0.06(-0.34%) |
Feb 21, 2024 | 16.56 | 16.68 | 16.43 | 16.51 | 16,584,630 | +0.00(+0.00%) |
Feb 20, 2024 | 16.69 | 16.76 | 16.41 | 16.51 | 23,342,636 | -0.06(-0.34%) |
Feb 16, 2024 | 16.41 | 16.66 | 16.38 | 16.56 | 18,266,214 | +0.28(+1.72%) |
Feb 15, 2024 | 15.84 | 16.34 | 15.82 | 16.28 | 14,416,617 | +0.45(+2.84%) |
Feb 14, 2024 | 15.93 | 16.18 | 15.80 | 15.83 | 16,335,480 | -0.04(-0.24%) |
Feb 13, 2024 | 16.08 | 16.11 | 15.77 | 15.87 | 13,915,636 | -0.29(-1.80%) |
Feb 12, 2024 | 16.10 | 16.44 | 16.10 | 16.16 | 10,235,508 | +0.07(+0.47%) |
Feb 09, 2024 | 16.22 | 16.28 | 16.02 | 16.08 | 15,129,333 | -0.05(-0.29%) |
Feb 08, 2024 | 16.26 | 16.36 | 16.09 | 16.13 | 9,822,212 | -0.14(-0.86%) |
Feb 07, 2024 | 16.27 | 16.31 | 16.08 | 16.27 | 11,590,877 | +0.15(+0.93%) |
Feb 06, 2024 | 16.13 | 16.35 | 16.01 | 16.12 | 16,939,052 | +0.29(+1.83%) |
Feb 05, 2024 | 15.92 | 16.02 | 15.66 | 15.83 | 23,896,176 | -0.08(-0.53%) |
Feb 02, 2024 | 16.22 | 16.30 | 15.90 | 15.92 | 17,663,210 | -0.45(-2.74%) |