Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.14 | 15.27 | 13.53 | 13.61 | 7,467,063 | -2.23(-14.05%) |
Apr 29, 2024 | 15.70 | 15.89 | 15.53 | 15.84 | 1,391,865 | +0.34(+2.17%) |
Apr 26, 2024 | 15.24 | 15.60 | 15.21 | 15.50 | 1,123,284 | +0.29(+1.89%) |
Apr 25, 2024 | 15.12 | 15.35 | 15.00 | 15.22 | 1,252,182 | -0.26(-1.66%) |
Apr 24, 2024 | 15.86 | 15.94 | 15.40 | 15.47 | 1,521,699 | -0.49(-3.10%) |
Apr 23, 2024 | 15.53 | 16.22 | 15.50 | 15.97 | 1,383,605 | +0.45(+2.87%) |
Apr 22, 2024 | 15.31 | 15.60 | 15.11 | 15.52 | 1,055,142 | +0.40(+2.62%) |
Apr 19, 2024 | 15.00 | 15.32 | 14.96 | 15.13 | 1,307,517 | +0.12(+0.79%) |
Apr 18, 2024 | 15.31 | 15.44 | 14.96 | 15.01 | 1,698,031 | -0.20(-1.30%) |
Apr 17, 2024 | 15.74 | 15.85 | 15.21 | 15.21 | 1,625,514 | -0.42(-2.66%) |
Apr 16, 2024 | 15.62 | 15.81 | 15.41 | 15.62 | 1,758,589 | -0.17(-1.07%) |
Apr 15, 2024 | 15.96 | 16.12 | 15.67 | 15.79 | 2,135,965 | -0.12(-0.75%) |
Apr 12, 2024 | 15.99 | 16.10 | 15.67 | 15.91 | 1,663,758 | -0.14(-0.86%) |
Apr 11, 2024 | 15.67 | 16.12 | 15.49 | 16.05 | 1,965,370 | +0.45(+2.85%) |
Apr 10, 2024 | 15.58 | 15.77 | 15.29 | 15.60 | 1,822,983 | -0.61(-3.78%) |
Apr 09, 2024 | 16.10 | 16.22 | 15.89 | 16.22 | 1,422,333 | +0.15(+0.92%) |
Apr 08, 2024 | 15.95 | 16.25 | 15.95 | 16.07 | 1,168,175 | +0.13(+0.81%) |
Apr 05, 2024 | 15.71 | 16.04 | 15.67 | 15.94 | 1,186,610 | +0.19(+1.19%) |
Apr 04, 2024 | 16.29 | 16.43 | 15.68 | 15.75 | 978,551 | -0.26(-1.61%) |
Apr 03, 2024 | 15.95 | 16.24 | 15.83 | 16.01 | 1,404,133 | -0.04(-0.25%) |
Apr 02, 2024 | 16.23 | 16.28 | 15.86 | 16.05 | 2,179,697 | -0.56(-3.40%) |
Apr 01, 2024 | 16.98 | 17.02 | 16.53 | 16.61 | 1,035,478 | -0.44(-2.55%) |
Mar 28, 2024 | 17.00 | 17.12 | 16.85 | 17.05 | 1,476,042 | +0.14(+0.82%) |
Mar 27, 2024 | 16.71 | 16.93 | 16.71 | 16.91 | 1,333,917 | +0.42(+2.52%) |
Mar 26, 2024 | 16.61 | 16.79 | 16.41 | 16.49 | 1,344,769 | -0.04(-0.24%) |
Mar 25, 2024 | 16.86 | 16.96 | 16.51 | 16.53 | 990,172 | -0.29(-1.71%) |
Mar 22, 2024 | 17.19 | 17.30 | 16.71 | 16.82 | 1,423,341 | -0.24(-1.39%) |
Mar 21, 2024 | 17.06 | 17.45 | 16.93 | 17.06 | 2,407,227 | +0.22(+1.29%) |
Mar 20, 2024 | 16.23 | 16.87 | 16.22 | 16.84 | 1,546,469 | +0.44(+2.65%) |
Mar 19, 2024 | 16.12 | 16.50 | 16.03 | 16.40 | 1,456,517 | +0.15(+0.91%) |
Mar 18, 2024 | 16.00 | 16.27 | 15.81 | 16.26 | 1,511,023 | +0.30(+1.86%) |
Mar 15, 2024 | 15.63 | 16.03 | 15.63 | 15.96 | 2,805,421 | +0.18(+1.13%) |
Mar 14, 2024 | 16.06 | 16.18 | 15.54 | 15.78 | 2,043,643 | -0.44(-2.68%) |
Mar 13, 2024 | 15.72 | 16.33 | 15.72 | 16.22 | 2,093,750 | +0.48(+3.08%) |
Mar 12, 2024 | 15.69 | 15.91 | 15.57 | 15.73 | 1,456,828 | -0.04(-0.25%) |
Mar 11, 2024 | 16.07 | 16.14 | 15.71 | 15.77 | 1,936,488 | -0.34(-2.09%) |
Mar 08, 2024 | 16.34 | 16.57 | 16.10 | 16.11 | 1,460,987 | +0.02(+0.12%) |
Mar 07, 2024 | 16.01 | 16.12 | 15.82 | 16.09 | 1,928,446 | +0.27(+1.69%) |
Mar 06, 2024 | 16.05 | 16.15 | 15.72 | 15.82 | 1,853,134 | +0.02(+0.12%) |
Mar 05, 2024 | 16.33 | 16.43 | 15.74 | 15.80 | 2,542,912 | -0.72(-4.37%) |
Mar 04, 2024 | 16.26 | 16.64 | 16.16 | 16.52 | 1,740,744 | +0.18(+1.09%) |
Mar 01, 2024 | 16.30 | 16.45 | 16.04 | 16.35 | 2,663,137 | +0.11(+0.67%) |
Feb 29, 2024 | 16.53 | 16.58 | 15.99 | 16.24 | 3,854,351 | +0.03(+0.18%) |
Feb 28, 2024 | 15.95 | 16.53 | 15.92 | 16.21 | 2,720,258 | +0.01(+0.06%) |
Feb 27, 2024 | 16.54 | 16.54 | 16.00 | 16.20 | 2,528,584 | -0.15(-0.91%) |
Feb 26, 2024 | 16.56 | 16.73 | 16.33 | 16.35 | 1,078,770 | -0.22(-1.31%) |
Feb 23, 2024 | 16.92 | 16.95 | 16.40 | 16.56 | 1,683,034 | -0.42(-2.45%) |
Feb 22, 2024 | 17.09 | 17.31 | 16.97 | 16.98 | 1,611,274 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.22 | 16.92 | 17.03 | 1,947,037 | -0.04(-0.23%) |
Feb 20, 2024 | 16.75 | 17.08 | 16.75 | 17.07 | 1,861,498 | +0.03(+0.17%) |
Feb 16, 2024 | 16.88 | 17.50 | 16.86 | 17.04 | 2,953,234 | -0.25(-1.43%) |
Feb 15, 2024 | 16.73 | 17.32 | 16.61 | 17.29 | 3,994,679 | +0.85(+5.18%) |
Feb 14, 2024 | 16.62 | 16.66 | 16.17 | 16.43 | 3,185,614 | +0.05(+0.30%) |
Feb 13, 2024 | 15.99 | 16.40 | 15.68 | 16.39 | 3,250,385 | -0.38(-2.28%) |
Feb 12, 2024 | 16.62 | 16.78 | 16.49 | 16.77 | 2,897,151 | +0.19(+1.12%) |
Feb 09, 2024 | 16.81 | 16.90 | 16.31 | 16.58 | 3,247,377 | -0.20(-1.17%) |
Feb 08, 2024 | 16.58 | 16.80 | 16.28 | 16.78 | 3,137,507 | +0.17(+1.00%) |
Feb 07, 2024 | 15.80 | 17.00 | 15.79 | 16.61 | 3,931,383 | +0.34(+2.11%) |
Feb 06, 2024 | 15.33 | 16.31 | 15.33 | 16.27 | 3,939,286 | +0.86(+5.59%) |
Feb 05, 2024 | 14.82 | 15.61 | 14.71 | 15.41 | 2,817,909 | +0.24(+1.61%) |
Feb 02, 2024 | 15.15 | 15.35 | 14.93 | 15.16 | 1,712,411 | -0.32(-2.09%) |