Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.41 | 15.51 | 15.12 | 15.17 | 992,810 | -0.29(-1.86%) |
Apr 29, 2024 | 15.31 | 15.55 | 15.26 | 15.46 | 788,576 | +0.19(+1.23%) |
Apr 26, 2024 | 15.12 | 15.34 | 15.11 | 15.27 | 592,924 | +0.21(+1.38%) |
Apr 25, 2024 | 14.89 | 15.12 | 14.84 | 15.06 | 446,292 | +0.00(+0.00%) |
Apr 24, 2024 | 15.29 | 15.29 | 14.80 | 15.06 | 918,579 | -0.20(-1.30%) |
Apr 23, 2024 | 14.88 | 15.40 | 14.87 | 15.26 | 1,075,350 | +0.46(+3.08%) |
Apr 22, 2024 | 14.68 | 14.92 | 14.51 | 14.80 | 1,174,947 | +0.25(+1.70%) |
Apr 19, 2024 | 14.57 | 14.87 | 14.48 | 14.55 | 750,168 | -0.19(-1.28%) |
Apr 18, 2024 | 14.81 | 14.85 | 14.51 | 14.74 | 1,745,493 | -0.20(-1.33%) |
Apr 17, 2024 | 15.06 | 15.18 | 14.88 | 14.94 | 1,723,128 | +0.10(+0.67%) |
Apr 16, 2024 | 14.81 | 14.90 | 14.67 | 14.84 | 1,616,391 | +0.12(+0.81%) |
Apr 15, 2024 | 15.03 | 15.25 | 14.37 | 14.72 | 4,250,383 | -0.27(-1.79%) |
Apr 12, 2024 | 16.10 | 16.27 | 14.88 | 14.99 | 3,526,629 | -1.23(-7.58%) |
Apr 11, 2024 | 16.59 | 16.64 | 16.12 | 16.22 | 1,914,061 | -0.07(-0.43%) |
Apr 10, 2024 | 16.18 | 16.41 | 16.16 | 16.29 | 693,841 | +0.03(+0.18%) |
Apr 09, 2024 | 15.86 | 16.29 | 15.84 | 16.26 | 824,667 | +0.45(+2.82%) |
Apr 08, 2024 | 15.59 | 15.86 | 15.57 | 15.81 | 826,937 | +0.29(+1.85%) |
Apr 05, 2024 | 15.40 | 15.67 | 15.36 | 15.53 | 879,793 | +0.01(+0.06%) |
Apr 04, 2024 | 16.04 | 16.06 | 15.29 | 15.52 | 1,226,864 | -0.38(-2.37%) |
Apr 03, 2024 | 15.90 | 16.04 | 15.85 | 15.89 | 526,936 | +0.10(+0.63%) |
Apr 02, 2024 | 15.70 | 16.06 | 15.63 | 15.79 | 597,234 | -0.02(-0.13%) |
Apr 01, 2024 | 15.83 | 16.09 | 15.75 | 15.81 | 745,604 | -0.03(-0.19%) |
Mar 28, 2024 | 15.92 | 15.73 | 15.73 | 15.84 | 650,790 | -0.08(-0.50%) |
Mar 27, 2024 | 15.53 | 15.97 | 15.45 | 15.92 | 1,135,809 | +0.49(+3.15%) |
Mar 26, 2024 | 15.05 | 15.50 | 14.91 | 15.44 | 875,866 | +0.54(+3.60%) |
Mar 25, 2024 | 15.07 | 15.23 | 14.84 | 14.90 | 529,062 | -0.23(-1.51%) |
Mar 22, 2024 | 14.95 | 15.23 | 14.93 | 15.13 | 1,063,454 | +0.24(+1.60%) |
Mar 21, 2024 | 14.87 | 14.93 | 14.53 | 14.89 | 1,138,475 | +0.07(+0.47%) |
Mar 20, 2024 | 14.31 | 14.94 | 14.20 | 14.82 | 1,027,362 | +0.38(+2.61%) |
Mar 19, 2024 | 14.17 | 14.54 | 14.17 | 14.44 | 966,584 | +0.26(+1.82%) |
Mar 18, 2024 | 14.06 | 14.30 | 13.90 | 14.19 | 856,894 | -0.13(-0.90%) |
Mar 15, 2024 | 14.64 | 14.70 | 14.23 | 14.31 | 970,222 | +0.09(+0.63%) |
Mar 14, 2024 | 14.09 | 14.31 | 13.68 | 14.23 | 1,509,868 | +0.60(+4.37%) |
Mar 13, 2024 | 13.84 | 13.91 | 13.59 | 13.63 | 813,180 | -0.19(-1.36%) |
Mar 12, 2024 | 13.74 | 13.86 | 13.70 | 13.82 | 744,271 | +0.07(+0.50%) |
Mar 11, 2024 | 13.79 | 13.86 | 13.62 | 13.75 | 845,309 | -0.16(-1.14%) |
Mar 08, 2024 | 14.06 | 14.29 | 13.89 | 13.91 | 754,373 | -0.12(-0.85%) |
Mar 07, 2024 | 14.13 | 14.24 | 13.95 | 14.03 | 891,228 | +0.13(+0.93%) |
Mar 06, 2024 | 14.20 | 14.32 | 13.87 | 13.90 | 1,169,582 | -0.03(-0.21%) |
Mar 05, 2024 | 14.53 | 14.68 | 13.91 | 13.93 | 1,969,329 | -0.53(-3.64%) |
Mar 04, 2024 | 14.80 | 14.85 | 14.39 | 14.45 | 527,363 | -0.51(-3.38%) |
Mar 01, 2024 | 15.06 | 15.08 | 14.86 | 14.96 | 584,712 | -0.05(-0.33%) |
Feb 29, 2024 | 14.87 | 15.12 | 14.81 | 15.01 | 452,325 | +0.16(+1.07%) |
Feb 28, 2024 | 15.03 | 15.16 | 14.73 | 14.85 | 643,211 | -0.63(-4.10%) |
Feb 27, 2024 | 15.44 | 15.53 | 15.18 | 15.49 | 479,300 | +0.01(+0.06%) |
Feb 26, 2024 | 15.43 | 15.51 | 15.25 | 15.48 | 455,531 | -0.02(-0.13%) |
Feb 23, 2024 | 15.25 | 15.62 | 15.10 | 15.50 | 563,995 | +0.30(+1.96%) |
Feb 22, 2024 | 14.91 | 15.24 | 14.85 | 15.20 | 746,407 | +0.38(+2.54%) |
Feb 21, 2024 | 15.25 | 15.25 | 14.67 | 14.82 | 1,241,494 | -0.40(-2.61%) |
Feb 20, 2024 | 15.26 | 15.80 | 15.11 | 15.22 | 1,254,989 | +0.04(+0.26%) |
Feb 16, 2024 | 15.07 | 15.36 | 15.04 | 15.18 | 375,680 | +0.14(+0.92%) |
Feb 15, 2024 | 14.68 | 15.06 | 14.40 | 15.04 | 1,029,179 | +0.58(+3.98%) |
Feb 14, 2024 | 14.60 | 14.62 | 14.38 | 14.46 | 460,106 | +0.05(+0.34%) |
Feb 13, 2024 | 14.53 | 14.54 | 14.26 | 14.41 | 498,743 | -0.40(-2.68%) |
Feb 12, 2024 | 14.44 | 14.86 | 14.44 | 14.81 | 755,496 | +0.57(+3.97%) |
Feb 09, 2024 | 14.31 | 14.35 | 14.07 | 14.25 | 412,678 | +0.00(+0.00%) |
Feb 08, 2024 | 14.25 | 14.29 | 13.90 | 14.25 | 684,984 | -0.01(-0.07%) |
Feb 07, 2024 | 14.23 | 14.36 | 14.19 | 14.26 | 406,416 | -0.08(-0.55%) |
Feb 06, 2024 | 14.58 | 14.59 | 14.27 | 14.33 | 412,160 | -0.29(-1.97%) |
Feb 05, 2024 | 14.74 | 14.76 | 14.53 | 14.62 | 446,327 | -0.15(-1.01%) |
Feb 02, 2024 | 14.85 | 14.88 | 14.70 | 14.77 | 297,028 | -0.26(-1.72%) |