Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.99 | 14.05 | 13.67 | 13.69 | 2,574,329 | -0.38(-2.70%) |
Apr 29, 2024 | 14.36 | 14.44 | 14.00 | 14.07 | 2,245,872 | -0.25(-1.75%) |
Apr 26, 2024 | 14.20 | 14.32 | 14.01 | 14.32 | 1,815,815 | +0.22(+1.56%) |
Apr 25, 2024 | 13.94 | 14.12 | 13.65 | 14.10 | 3,181,821 | +0.01(+0.07%) |
Apr 24, 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 3,730,348 | +0.14(+1.00%) |
Apr 23, 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 5,838,364 | -0.25(-1.76%) |
Apr 22, 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 3,502,045 | +0.34(+2.45%) |
Apr 19, 2024 | 13.72 | 13.98 | 13.71 | 13.86 | 1,728,436 | +0.06(+0.43%) |
Apr 18, 2024 | 13.81 | 13.93 | 13.66 | 13.80 | 1,237,545 | -0.01(-0.07%) |
Apr 17, 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 1,507,270 | -0.01(-0.07%) |
Apr 16, 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 1,894,807 | -0.11(-0.79%) |
Apr 15, 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 1,593,167 | -0.23(-1.62%) |
Apr 12, 2024 | 13.98 | 14.16 | 13.94 | 14.16 | 1,762,820 | -0.03(-0.21%) |
Apr 11, 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 1,663,506 | -0.02(-0.14%) |
Apr 10, 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 2,672,298 | -0.78(-5.20%) |
Apr 09, 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 1,834,414 | +0.06(+0.40%) |
Apr 08, 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 1,365,278 | +0.30(+2.05%) |
Apr 05, 2024 | 14.55 | 14.71 | 14.49 | 14.63 | 1,313,736 | +0.03(+0.21%) |
Apr 04, 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 1,476,494 | +0.08(+0.55%) |
Apr 03, 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 1,978,841 | +0.14(+0.97%) |
Apr 02, 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 1,810,166 | -0.20(-1.37%) |
Apr 01, 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 1,690,352 | -0.63(-4.14%) |
Mar 28, 2024 | 15.10 | 15.32 | 15.31 | 15.21 | 4,672,835 | +0.04(+0.26%) |
Mar 27, 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 3,283,825 | +0.70(+4.84%) |
Mar 26, 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 1,209,451 | -0.22(-1.50%) |
Mar 25, 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 842,586 | -0.03(-0.20%) |
Mar 22, 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 1,480,427 | -0.23(-1.54%) |
Mar 21, 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 2,242,460 | +0.27(+1.84%) |
Mar 20, 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 2,169,770 | +0.45(+3.16%) |
Mar 19, 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 1,760,374 | +0.10(+0.71%) |
Mar 18, 2024 | 14.12 | 14.25 | 13.97 | 14.13 | 2,382,908 | +0.19(+1.36%) |
Mar 15, 2024 | 14.06 | 14.40 | 13.92 | 13.94 | 9,273,240 | -0.25(-1.76%) |
Mar 14, 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 2,310,658 | -0.54(-3.67%) |
Mar 13, 2024 | 14.81 | 15.10 | 14.65 | 14.73 | 1,576,472 | -0.09(-0.60%) |
Mar 12, 2024 | 14.83 | 14.95 | 14.65 | 14.82 | 1,433,825 | -0.04(-0.27%) |
Mar 11, 2024 | 14.75 | 15.09 | 14.72 | 14.86 | 2,084,543 | +0.10(+0.67%) |
Mar 08, 2024 | 14.86 | 14.99 | 14.59 | 14.76 | 1,390,816 | +0.09(+0.61%) |
Mar 07, 2024 | 14.99 | 15.13 | 14.67 | 14.67 | 2,322,426 | -0.13(-0.87%) |
Mar 06, 2024 | 15.03 | 15.08 | 14.50 | 14.80 | 3,351,920 | -0.21(-1.39%) |
Mar 05, 2024 | 14.41 | 15.15 | 14.41 | 15.01 | 2,694,717 | +0.48(+3.28%) |
Mar 04, 2024 | 14.40 | 14.75 | 14.24 | 14.53 | 2,743,532 | +0.25(+1.74%) |
Mar 01, 2024 | 14.34 | 14.43 | 14.02 | 14.28 | 1,912,389 | -0.25(-1.71%) |
Feb 29, 2024 | 14.74 | 14.95 | 14.42 | 14.53 | 2,647,690 | +0.07(+0.48%) |
Feb 28, 2024 | 14.33 | 14.52 | 14.33 | 14.46 | 1,665,241 | -0.10(-0.68%) |
Feb 27, 2024 | 14.39 | 14.65 | 14.29 | 14.56 | 1,701,303 | +0.40(+2.81%) |
Feb 26, 2024 | 14.23 | 14.53 | 14.03 | 14.16 | 2,243,331 | -0.19(-1.32%) |
Feb 23, 2024 | 14.48 | 14.64 | 14.24 | 14.35 | 1,779,505 | -0.17(-1.16%) |
Feb 22, 2024 | 14.28 | 14.56 | 14.24 | 14.52 | 1,994,011 | +0.26(+1.81%) |
Feb 21, 2024 | 14.30 | 14.37 | 14.10 | 14.26 | 2,106,650 | -0.08(-0.55%) |
Feb 20, 2024 | 14.17 | 14.46 | 14.13 | 14.34 | 1,711,382 | -0.04(-0.28%) |
Feb 16, 2024 | 14.23 | 14.49 | 14.09 | 14.38 | 2,037,630 | -0.09(-0.62%) |
Feb 15, 2024 | 13.63 | 14.51 | 13.57 | 14.47 | 3,673,831 | +1.16(+8.73%) |
Feb 14, 2024 | 13.33 | 13.41 | 12.93 | 13.31 | 1,750,334 | +0.26(+1.98%) |
Feb 13, 2024 | 13.11 | 13.26 | 12.80 | 13.05 | 2,717,396 | -0.67(-4.85%) |
Feb 12, 2024 | 13.15 | 13.84 | 13.15 | 13.72 | 2,109,121 | +0.57(+4.31%) |
Feb 09, 2024 | 12.83 | 13.21 | 12.73 | 13.15 | 1,900,676 | +0.28(+2.16%) |
Feb 08, 2024 | 12.55 | 12.95 | 12.51 | 12.87 | 1,772,833 | +0.22(+1.73%) |
Feb 07, 2024 | 12.93 | 12.93 | 12.39 | 12.65 | 3,397,546 | -0.19(-1.47%) |
Feb 06, 2024 | 13.20 | 13.44 | 12.70 | 12.84 | 3,112,075 | -0.41(-3.07%) |
Feb 05, 2024 | 13.18 | 13.44 | 12.88 | 13.25 | 2,252,051 | -0.11(-0.82%) |
Feb 02, 2024 | 12.80 | 13.50 | 12.74 | 13.36 | 3,627,858 | +0.18(+1.36%) |