Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.51 | 13.54 | 13.11 | 13.16 | 4,184,291 | -0.41(-3.02%) |
Apr 29, 2024 | 13.31 | 13.84 | 13.29 | 13.57 | 4,121,639 | +0.31(+2.34%) |
Apr 26, 2024 | 13.03 | 13.36 | 12.92 | 13.26 | 3,254,122 | +0.22(+1.69%) |
Apr 25, 2024 | 13.17 | 13.22 | 12.79 | 13.04 | 3,722,996 | -0.27(-2.03%) |
Apr 24, 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 3,812,138 | -0.15(-1.11%) |
Apr 23, 2024 | 13.00 | 13.73 | 12.97 | 13.46 | 4,785,032 | +0.53(+4.10%) |
Apr 22, 2024 | 13.09 | 13.19 | 12.72 | 12.93 | 5,395,859 | -0.02(-0.15%) |
Apr 19, 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 5,742,051 | -0.62(-4.57%) |
Apr 18, 2024 | 13.42 | 13.73 | 13.33 | 13.57 | 3,809,052 | +0.16(+1.19%) |
Apr 17, 2024 | 13.72 | 13.80 | 13.37 | 13.41 | 4,149,574 | -0.23(-1.69%) |
Apr 16, 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 4,297,930 | -0.23(-1.66%) |
Apr 15, 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 4,677,678 | -0.48(-3.34%) |
Apr 12, 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 4,431,935 | -0.40(-2.71%) |
Apr 11, 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 2,706,200 | +0.00(+0.00%) |
Apr 10, 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 4,622,078 | -0.52(-3.41%) |
Apr 09, 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 9,709,169 | -0.21(-1.36%) |
Apr 08, 2024 | 15.58 | 15.65 | 15.44 | 15.48 | 2,428,791 | -0.08(-0.51%) |
Apr 05, 2024 | 15.49 | 15.67 | 15.39 | 15.56 | 4,451,755 | +0.07(+0.45%) |
Apr 04, 2024 | 15.59 | 15.79 | 15.36 | 15.49 | 4,041,853 | +0.06(+0.39%) |
Apr 03, 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 3,385,439 | -0.15(-0.96%) |
Apr 02, 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 3,465,897 | -0.39(-2.44%) |
Apr 01, 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 3,413,676 | -0.31(-1.90%) |
Mar 28, 2024 | 16.20 | 16.30 | 16.30 | 16.28 | 2,321,926 | +0.11(+0.68%) |
Mar 27, 2024 | 15.99 | 16.17 | 15.96 | 16.17 | 2,022,403 | +0.28(+1.76%) |
Mar 26, 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 2,792,961 | -0.02(-0.13%) |
Mar 25, 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 1,899,513 | +0.09(+0.57%) |
Mar 22, 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 2,516,541 | -0.48(-2.94%) |
Mar 21, 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 2,716,113 | +0.12(+0.74%) |
Mar 20, 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 2,799,830 | +0.50(+3.19%) |
Mar 19, 2024 | 15.68 | 15.82 | 15.58 | 15.68 | 3,642,242 | -0.10(-0.63%) |
Mar 18, 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 4,696,540 | +0.06(+0.38%) |
Mar 15, 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 3,651,171 | -0.03(-0.19%) |
Mar 14, 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 2,946,799 | -0.16(-1.01%) |
Mar 13, 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 3,991,091 | +0.14(+0.89%) |
Mar 12, 2024 | 16.09 | 16.13 | 15.73 | 15.77 | 4,590,085 | -0.25(-1.56%) |
Mar 11, 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 5,039,617 | -0.43(-2.61%) |
Mar 08, 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 3,139,971 | +0.16(+0.98%) |
Mar 07, 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 2,646,166 | +0.24(+1.50%) |
Mar 06, 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 3,171,289 | +0.06(+0.38%) |
Mar 05, 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 3,043,962 | -0.18(-1.11%) |
Mar 04, 2024 | 16.01 | 16.26 | 15.73 | 16.17 | 3,311,725 | +0.14(+0.87%) |
Mar 01, 2024 | 15.92 | 16.15 | 15.76 | 16.03 | 3,939,130 | +0.14(+0.88%) |
Feb 29, 2024 | 16.08 | 16.21 | 15.85 | 15.89 | 4,862,214 | -0.04(-0.25%) |
Feb 28, 2024 | 16.34 | 16.36 | 15.91 | 15.93 | 4,473,415 | -0.53(-3.22%) |
Feb 27, 2024 | 16.56 | 16.64 | 16.35 | 16.46 | 4,118,625 | +0.20(+1.23%) |
Feb 26, 2024 | 15.31 | 16.88 | 15.14 | 16.26 | 11,019,971 | -0.11(-0.67%) |
Feb 23, 2024 | 16.29 | 16.45 | 16.06 | 16.37 | 7,686,331 | +0.22(+1.36%) |
Feb 22, 2024 | 16.30 | 16.38 | 15.99 | 16.15 | 6,087,849 | -0.01(-0.06%) |
Feb 21, 2024 | 16.01 | 16.19 | 15.92 | 16.16 | 4,673,168 | +0.01(+0.06%) |
Feb 20, 2024 | 16.05 | 16.33 | 15.93 | 16.15 | 4,257,021 | -0.10(-0.62%) |
Feb 16, 2024 | 16.20 | 16.55 | 16.15 | 16.25 | 3,246,935 | -0.16(-0.98%) |
Feb 15, 2024 | 16.11 | 16.55 | 16.11 | 16.41 | 3,935,625 | +0.35(+2.18%) |
Feb 14, 2024 | 15.93 | 16.11 | 15.80 | 16.06 | 2,569,515 | +0.37(+2.36%) |
Feb 13, 2024 | 15.75 | 15.92 | 15.38 | 15.69 | 4,200,717 | -0.48(-2.97%) |
Feb 12, 2024 | 15.95 | 16.34 | 15.95 | 16.17 | 3,841,441 | +0.20(+1.25%) |
Feb 09, 2024 | 15.90 | 16.00 | 15.72 | 15.97 | 3,234,128 | +0.10(+0.63%) |
Feb 08, 2024 | 15.80 | 15.95 | 15.62 | 15.87 | 3,690,325 | +0.09(+0.57%) |
Feb 07, 2024 | 16.07 | 16.07 | 15.77 | 15.78 | 3,999,312 | -0.24(-1.50%) |
Feb 06, 2024 | 15.88 | 16.07 | 15.67 | 16.02 | 6,992,726 | +0.12(+0.75%) |
Feb 05, 2024 | 15.67 | 15.93 | 14.95 | 15.90 | 9,350,337 | +1.17(+7.94%) |
Feb 02, 2024 | 14.57 | 14.84 | 14.35 | 14.73 | 2,668,564 | -0.06(-0.41%) |