Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.91 | 14.94 | 14.65 | 14.68 | 2,036,105 | -0.32(-2.12%) |
Apr 29, 2024 | 14.93 | 15.01 | 14.84 | 15.00 | 1,782,607 | +0.16(+1.07%) |
Apr 26, 2024 | 14.87 | 14.98 | 14.74 | 14.84 | 2,344,755 | +0.00(+0.00%) |
Apr 25, 2024 | 14.94 | 15.07 | 14.81 | 14.84 | 1,834,235 | -0.27(-1.77%) |
Apr 24, 2024 | 15.25 | 15.30 | 15.07 | 15.10 | 1,558,134 | -0.20(-1.29%) |
Apr 23, 2024 | 15.22 | 15.44 | 15.19 | 15.30 | 1,332,803 | +0.05(+0.32%) |
Apr 22, 2024 | 14.98 | 15.27 | 14.93 | 15.25 | 1,562,579 | +0.28(+1.85%) |
Apr 19, 2024 | 14.76 | 14.99 | 14.76 | 14.97 | 1,798,501 | +0.21(+1.41%) |
Apr 18, 2024 | 14.88 | 14.91 | 14.70 | 14.77 | 1,398,693 | -0.04(-0.27%) |
Apr 17, 2024 | 15.19 | 15.25 | 14.79 | 14.81 | 1,628,702 | -0.36(-2.35%) |
Apr 16, 2024 | 15.39 | 15.49 | 15.14 | 15.16 | 2,178,458 | -0.29(-1.86%) |
Apr 15, 2024 | 15.77 | 15.80 | 15.38 | 15.45 | 1,173,211 | -0.20(-1.26%) |
Apr 12, 2024 | 15.64 | 15.76 | 15.56 | 15.65 | 985,100 | -0.09(-0.57%) |
Apr 11, 2024 | 15.68 | 15.81 | 15.55 | 15.74 | 992,761 | +0.16(+1.02%) |
Apr 10, 2024 | 15.70 | 15.81 | 15.52 | 15.58 | 1,637,840 | -0.41(-2.54%) |
Apr 09, 2024 | 16.04 | 16.11 | 15.85 | 15.98 | 1,094,629 | -0.05(-0.31%) |
Apr 08, 2024 | 15.87 | 16.14 | 15.85 | 16.03 | 1,146,067 | +0.15(+0.93%) |
Apr 05, 2024 | 15.82 | 15.91 | 15.74 | 15.88 | 1,576,331 | +0.07(+0.44%) |
Apr 04, 2024 | 16.06 | 16.10 | 15.68 | 15.82 | 1,581,842 | -0.06(-0.37%) |
Apr 03, 2024 | 16.00 | 16.00 | 15.83 | 15.87 | 1,679,950 | -0.20(-1.23%) |
Apr 02, 2024 | 15.93 | 16.07 | 15.86 | 16.07 | 2,196,659 | -0.06(-0.37%) |
Apr 01, 2024 | 16.18 | 16.32 | 16.05 | 16.13 | 1,327,593 | -0.07(-0.43%) |
Mar 28, 2024 | 16.37 | 16.41 | 16.05 | 16.20 | 1,921,186 | -0.14(-0.85%) |
Mar 27, 2024 | 16.16 | 16.34 | 16.11 | 16.34 | 1,434,409 | +0.35(+2.16%) |
Mar 26, 2024 | 16.07 | 16.14 | 15.99 | 15.99 | 1,045,278 | -0.01(-0.06%) |
Mar 25, 2024 | 16.32 | 16.33 | 16.00 | 16.00 | 1,070,240 | -0.22(-1.33%) |
Mar 22, 2024 | 16.53 | 16.56 | 16.20 | 16.22 | 968,879 | -0.26(-1.55%) |
Mar 21, 2024 | 16.32 | 16.53 | 16.28 | 16.48 | 1,482,545 | +0.22(+1.33%) |
Mar 20, 2024 | 16.14 | 16.28 | 16.06 | 16.26 | 1,185,930 | +0.01(+0.06%) |
Mar 19, 2024 | 16.16 | 16.28 | 16.11 | 16.25 | 1,141,307 | +0.04(+0.24%) |
Mar 18, 2024 | 15.94 | 16.30 | 15.90 | 16.21 | 1,404,320 | +0.29(+1.79%) |
Mar 15, 2024 | 15.90 | 16.11 | 15.81 | 15.92 | 3,677,917 | -0.12(-0.74%) |
Mar 14, 2024 | 16.13 | 16.25 | 15.93 | 16.04 | 2,611,667 | -0.19(-1.15%) |
Mar 13, 2024 | 16.43 | 16.57 | 16.15 | 16.23 | 2,591,771 | -0.26(-1.55%) |
Mar 12, 2024 | 16.49 | 16.72 | 16.42 | 16.49 | 2,125,166 | -0.03(-0.18%) |
Mar 11, 2024 | 16.54 | 16.72 | 16.49 | 16.51 | 2,171,731 | -0.09(-0.53%) |
Mar 08, 2024 | 16.40 | 16.62 | 16.32 | 16.60 | 1,645,236 | +0.35(+2.18%) |
Mar 07, 2024 | 16.34 | 16.37 | 16.13 | 16.25 | 1,355,758 | +0.06(+0.36%) |
Mar 06, 2024 | 16.36 | 16.43 | 16.15 | 16.19 | 1,121,237 | -0.01(-0.06%) |
Mar 05, 2024 | 16.29 | 16.44 | 16.19 | 16.20 | 1,464,409 | -0.22(-1.32%) |
Mar 04, 2024 | 16.02 | 16.44 | 16.01 | 16.42 | 2,684,685 | +0.33(+2.08%) |
Mar 01, 2024 | 15.92 | 16.17 | 15.86 | 16.08 | 1,920,311 | +0.25(+1.55%) |
Feb 29, 2024 | 15.95 | 16.01 | 15.73 | 15.84 | 2,900,726 | +0.03(+0.19%) |
Feb 28, 2024 | 15.56 | 16.01 | 15.54 | 15.81 | 2,510,219 | +0.14(+0.88%) |
Feb 27, 2024 | 15.72 | 15.81 | 15.56 | 15.67 | 2,764,605 | +0.02(+0.13%) |
Feb 26, 2024 | 15.91 | 15.96 | 15.53 | 15.65 | 2,759,936 | -0.26(-1.66%) |
Feb 23, 2024 | 15.93 | 16.32 | 15.90 | 15.91 | 2,897,082 | -0.02(-0.12%) |
Feb 22, 2024 | 15.84 | 15.96 | 15.51 | 15.93 | 3,568,843 | +0.07(+0.43%) |
Feb 21, 2024 | 15.56 | 15.94 | 15.56 | 15.86 | 2,221,857 | +0.28(+1.82%) |
Feb 20, 2024 | 15.43 | 15.75 | 15.34 | 15.58 | 2,519,218 | -0.02(-0.13%) |
Feb 16, 2024 | 15.62 | 15.75 | 15.49 | 15.60 | 2,287,869 | -0.23(-1.48%) |
Feb 15, 2024 | 15.61 | 15.83 | 15.55 | 15.83 | 2,304,466 | +0.37(+2.41%) |
Feb 14, 2024 | 15.45 | 15.64 | 15.30 | 15.46 | 2,743,626 | +0.14(+0.89%) |
Feb 13, 2024 | 15.40 | 15.50 | 15.15 | 15.33 | 1,703,857 | -0.56(-3.51%) |
Feb 12, 2024 | 15.85 | 15.97 | 15.82 | 15.88 | 1,269,496 | +0.10(+0.62%) |
Feb 09, 2024 | 15.80 | 15.80 | 15.56 | 15.79 | 1,365,916 | +0.06(+0.37%) |
Feb 08, 2024 | 15.55 | 15.74 | 15.53 | 15.73 | 1,007,763 | +0.12(+0.75%) |
Feb 07, 2024 | 15.70 | 15.71 | 15.48 | 15.61 | 1,601,526 | -0.05(-0.31%) |
Feb 06, 2024 | 15.61 | 15.82 | 15.58 | 15.66 | 1,444,867 | +0.00(+0.00%) |
Feb 05, 2024 | 15.68 | 15.80 | 15.56 | 15.66 | 1,650,520 | -0.24(-1.48%) |
Feb 02, 2024 | 15.84 | 16.03 | 15.72 | 15.89 | 1,587,271 | -0.16(-0.98%) |