Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.35 | 17.94 | 17.31 | 17.90 | 8,122,360 | +0.21(+1.20%) |
Apr 29, 2024 | 17.23 | 17.79 | 17.10 | 17.69 | 8,174,949 | +0.64(+3.78%) |
Apr 26, 2024 | 17.07 | 17.30 | 16.97 | 17.04 | 4,818,735 | +0.08(+0.47%) |
Apr 25, 2024 | 17.01 | 17.19 | 16.89 | 16.96 | 4,509,125 | -0.24(-1.38%) |
Apr 24, 2024 | 16.78 | 17.27 | 16.71 | 17.20 | 5,341,729 | +0.24(+1.40%) |
Apr 23, 2024 | 16.49 | 17.16 | 16.45 | 16.96 | 5,798,398 | +0.43(+2.58%) |
Apr 22, 2024 | 16.26 | 16.60 | 16.03 | 16.54 | 6,578,117 | +0.30(+1.83%) |
Apr 19, 2024 | 16.07 | 16.33 | 16.04 | 16.24 | 7,169,943 | +0.13(+0.80%) |
Apr 18, 2024 | 16.18 | 16.35 | 15.99 | 16.11 | 5,551,165 | +0.13(+0.81%) |
Apr 17, 2024 | 15.86 | 16.17 | 15.58 | 15.98 | 7,963,919 | +0.23(+1.45%) |
Apr 16, 2024 | 15.94 | 16.07 | 15.66 | 15.76 | 12,415,337 | -0.25(-1.55%) |
Apr 15, 2024 | 16.74 | 17.04 | 15.77 | 16.00 | 10,545,094 | -0.68(-4.10%) |
Apr 12, 2024 | 17.55 | 17.79 | 16.67 | 16.69 | 7,757,387 | -0.96(-5.44%) |
Apr 11, 2024 | 17.74 | 17.75 | 17.30 | 17.65 | 8,405,705 | +0.14(+0.79%) |
Apr 10, 2024 | 17.63 | 17.65 | 17.18 | 17.51 | 6,911,270 | -0.60(-3.34%) |
Apr 09, 2024 | 18.19 | 18.36 | 17.92 | 18.11 | 7,881,892 | -0.01(-0.05%) |
Apr 08, 2024 | 18.11 | 18.20 | 17.88 | 18.12 | 7,120,897 | +0.22(+1.22%) |
Apr 05, 2024 | 17.83 | 18.10 | 17.59 | 17.91 | 7,661,160 | -0.06(-0.33%) |
Apr 04, 2024 | 18.04 | 18.47 | 17.90 | 17.96 | 9,566,947 | +0.24(+1.34%) |
Apr 03, 2024 | 17.57 | 17.82 | 17.50 | 17.73 | 6,497,400 | +0.08(+0.45%) |
Apr 02, 2024 | 17.78 | 17.94 | 17.49 | 17.65 | 7,667,230 | -0.25(-1.38%) |
Apr 01, 2024 | 17.90 | 17.94 | 17.43 | 17.90 | 8,837,336 | +0.14(+0.78%) |
Mar 28, 2024 | 17.16 | 17.81 | 17.06 | 17.76 | 12,044,512 | +0.67(+3.94%) |
Mar 27, 2024 | 16.72 | 17.12 | 16.60 | 17.08 | 10,806,805 | +0.60(+3.67%) |
Mar 26, 2024 | 16.43 | 16.72 | 16.33 | 16.48 | 15,004,256 | +0.19(+1.16%) |
Mar 25, 2024 | 16.08 | 16.37 | 16.01 | 16.29 | 10,726,344 | +0.21(+1.29%) |
Mar 22, 2024 | 15.82 | 16.18 | 15.67 | 16.08 | 11,902,411 | +0.48(+3.05%) |
Mar 21, 2024 | 15.40 | 15.75 | 15.35 | 15.61 | 34,965,500 | +0.22(+1.42%) |
Mar 20, 2024 | 15.30 | 15.46 | 15.12 | 15.39 | 9,284,831 | +0.00(+0.00%) |
Mar 19, 2024 | 14.83 | 15.52 | 14.72 | 15.39 | 8,876,669 | +0.65(+4.44%) |
Mar 18, 2024 | 14.86 | 14.91 | 14.60 | 14.74 | 9,218,615 | -0.13(-0.87%) |
Mar 15, 2024 | 14.91 | 15.11 | 14.79 | 14.87 | 17,048,644 | -0.02(-0.13%) |
Mar 14, 2024 | 15.50 | 15.66 | 14.72 | 14.88 | 14,242,717 | -0.71(-4.57%) |
Mar 13, 2024 | 15.86 | 16.04 | 15.56 | 15.60 | 12,367,941 | -0.19(-1.19%) |
Mar 12, 2024 | 16.16 | 16.20 | 15.65 | 15.79 | 6,274,583 | -0.45(-2.75%) |
Mar 11, 2024 | 16.12 | 16.51 | 16.01 | 16.23 | 10,450,483 | +0.14(+0.86%) |
Mar 08, 2024 | 16.18 | 16.24 | 15.92 | 16.09 | 17,952,166 | +0.09(+0.56%) |
Mar 07, 2024 | 16.34 | 16.37 | 15.99 | 16.00 | 6,757,835 | -0.06(-0.37%) |
Mar 06, 2024 | 16.45 | 16.55 | 15.93 | 16.06 | 13,699,311 | +0.07(+0.43%) |
Mar 05, 2024 | 15.94 | 17.01 | 15.87 | 15.99 | 16,583,391 | +0.08(+0.50%) |
Mar 04, 2024 | 15.33 | 16.08 | 15.28 | 15.91 | 7,325,610 | +0.59(+3.88%) |
Mar 01, 2024 | 15.05 | 15.36 | 14.69 | 15.32 | 7,991,294 | +0.27(+1.78%) |
Feb 29, 2024 | 15.11 | 15.40 | 14.99 | 15.05 | 8,832,948 | +0.14(+0.93%) |
Feb 28, 2024 | 14.87 | 15.23 | 14.72 | 14.91 | 12,058,657 | -0.04(-0.27%) |
Feb 27, 2024 | 15.64 | 15.87 | 14.54 | 14.95 | 14,587,988 | -0.45(-2.89%) |
Feb 26, 2024 | 15.73 | 15.79 | 15.26 | 15.40 | 10,394,334 | -0.45(-2.81%) |
Feb 23, 2024 | 15.88 | 16.05 | 15.76 | 15.85 | 5,948,057 | +0.00(+0.00%) |
Feb 22, 2024 | 16.24 | 16.40 | 15.84 | 15.85 | 6,644,078 | -0.54(-3.32%) |
Feb 21, 2024 | 16.29 | 16.48 | 16.16 | 16.39 | 4,524,623 | +0.13(+0.79%) |
Feb 20, 2024 | 16.45 | 16.73 | 16.24 | 16.26 | 5,788,330 | -0.35(-2.09%) |
Feb 16, 2024 | 16.36 | 16.69 | 16.25 | 16.61 | 5,830,341 | -0.01(-0.06%) |
Feb 15, 2024 | 16.20 | 16.76 | 16.14 | 16.62 | 6,458,110 | +0.63(+3.97%) |
Feb 14, 2024 | 15.97 | 16.20 | 15.74 | 15.98 | 7,984,996 | +0.14(+0.87%) |
Feb 13, 2024 | 16.27 | 16.38 | 15.54 | 15.85 | 8,023,799 | -0.87(-5.21%) |
Feb 12, 2024 | 16.36 | 16.73 | 16.25 | 16.72 | 6,355,139 | +0.42(+2.55%) |
Feb 09, 2024 | 16.03 | 16.32 | 15.97 | 16.30 | 5,552,071 | +0.26(+1.61%) |
Feb 08, 2024 | 16.09 | 16.17 | 15.82 | 16.04 | 6,451,213 | -0.12(-0.74%) |
Feb 07, 2024 | 16.46 | 16.55 | 15.99 | 16.16 | 8,314,352 | -0.18(-1.09%) |
Feb 06, 2024 | 16.26 | 16.49 | 16.21 | 16.34 | 5,517,665 | -0.01(-0.06%) |
Feb 05, 2024 | 16.53 | 16.61 | 16.07 | 16.35 | 5,604,637 | -0.51(-3.00%) |
Feb 02, 2024 | 16.60 | 17.13 | 16.19 | 16.86 | 10,528,595 | -0.14(-0.82%) |