Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.93 | 15.59 | 14.13 | 14.37 | 1,203,006 | -1.33(-8.47%) |
Apr 24, 2024 | 16.16 | 16.48 | 15.47 | 15.70 | 521,678 | -0.53(-3.27%) |
Apr 23, 2024 | 15.65 | 16.59 | 15.60 | 16.23 | 646,315 | +0.82(+5.32%) |
Apr 22, 2024 | 15.73 | 15.77 | 14.94 | 15.41 | 769,197 | -0.20(-1.28%) |
Apr 19, 2024 | 15.96 | 16.33 | 15.24 | 15.61 | 1,048,084 | -0.46(-2.86%) |
Apr 18, 2024 | 15.99 | 16.38 | 15.82 | 16.07 | 660,328 | -0.03(-0.19%) |
Apr 17, 2024 | 16.74 | 16.83 | 16.00 | 16.10 | 952,955 | -0.58(-3.48%) |
Apr 16, 2024 | 16.86 | 17.24 | 16.62 | 16.68 | 628,350 | -0.26(-1.53%) |
Apr 15, 2024 | 17.48 | 17.72 | 16.67 | 16.94 | 820,488 | -0.60(-3.42%) |
Apr 12, 2024 | 18.38 | 18.54 | 17.12 | 17.54 | 875,221 | -0.97(-5.24%) |
Apr 11, 2024 | 18.43 | 19.08 | 17.96 | 18.51 | 1,160,279 | +0.26(+1.42%) |
Apr 10, 2024 | 17.73 | 18.41 | 17.44 | 18.25 | 1,240,033 | +0.15(+0.83%) |
Apr 09, 2024 | 19.50 | 19.54 | 17.94 | 18.10 | 1,588,610 | -0.25(-1.36%) |
Apr 08, 2024 | 18.42 | 18.71 | 18.01 | 18.35 | 2,035,877 | +0.11(+0.60%) |
Apr 05, 2024 | 17.66 | 19.03 | 17.45 | 18.24 | 2,502,973 | +0.46(+2.59%) |
Apr 04, 2024 | 15.07 | 18.90 | 15.07 | 17.78 | 6,816,756 | +4.11(+30.07%) |
Apr 03, 2024 | 13.19 | 13.71 | 12.82 | 13.67 | 1,745,720 | +0.36(+2.70%) |
Apr 02, 2024 | 13.65 | 13.98 | 13.15 | 13.31 | 1,116,754 | -0.71(-5.06%) |
Apr 01, 2024 | 14.70 | 14.70 | 13.73 | 14.02 | 1,128,177 | -0.70(-4.76%) |
Mar 28, 2024 | 14.74 | 15.25 | 14.27 | 14.72 | 809,041 | -0.24(-1.60%) |
Mar 27, 2024 | 14.33 | 14.99 | 14.26 | 14.96 | 1,023,777 | +0.74(+5.20%) |
Mar 26, 2024 | 14.59 | 14.72 | 14.19 | 14.22 | 802,337 | -0.19(-1.32%) |
Mar 25, 2024 | 14.46 | 14.56 | 14.08 | 14.41 | 813,835 | -0.07(-0.48%) |
Mar 22, 2024 | 15.51 | 15.52 | 14.47 | 14.48 | 852,756 | -0.91(-5.91%) |
Mar 21, 2024 | 15.64 | 16.18 | 15.37 | 15.39 | 860,410 | +0.00(+0.00%) |
Mar 20, 2024 | 15.53 | 15.78 | 14.89 | 15.39 | 976,965 | -0.19(-1.22%) |
Mar 19, 2024 | 15.42 | 15.77 | 14.92 | 15.58 | 1,598,717 | -0.02(-0.13%) |
Mar 18, 2024 | 15.80 | 16.38 | 15.27 | 15.60 | 1,551,754 | -0.33(-2.07%) |
Mar 15, 2024 | 16.02 | 16.75 | 15.86 | 15.93 | 4,448,298 | -0.13(-0.81%) |
Mar 14, 2024 | 16.32 | 16.75 | 15.57 | 16.06 | 2,154,361 | -0.50(-3.02%) |
Mar 13, 2024 | 17.50 | 17.64 | 15.92 | 16.56 | 1,932,460 | -1.04(-5.91%) |
Mar 12, 2024 | 16.86 | 17.82 | 16.66 | 17.60 | 1,827,004 | +0.66(+3.90%) |
Mar 11, 2024 | 17.15 | 18.13 | 16.75 | 16.94 | 1,674,953 | -0.49(-2.81%) |
Mar 08, 2024 | 19.34 | 21.49 | 16.44 | 17.43 | 4,453,569 | -3.08(-15.02%) |
Mar 07, 2024 | 21.59 | 21.79 | 20.47 | 20.51 | 1,768,180 | -0.96(-4.47%) |
Mar 06, 2024 | 21.07 | 21.88 | 20.66 | 21.47 | 1,730,276 | +0.83(+4.02%) |
Mar 05, 2024 | 20.79 | 21.33 | 20.28 | 20.64 | 2,409,862 | -0.08(-0.39%) |
Mar 04, 2024 | 19.78 | 20.80 | 19.41 | 20.72 | 2,662,510 | +1.66(+8.71%) |
Mar 01, 2024 | 18.06 | 19.39 | 18.00 | 19.06 | 2,029,569 | +1.12(+6.24%) |
Feb 29, 2024 | 17.84 | 18.60 | 17.64 | 17.94 | 2,248,232 | +0.75(+4.36%) |
Feb 28, 2024 | 17.22 | 17.81 | 17.03 | 17.19 | 963,159 | -0.07(-0.41%) |
Feb 27, 2024 | 16.99 | 18.52 | 16.41 | 17.26 | 1,779,566 | +0.45(+2.68%) |
Feb 26, 2024 | 18.00 | 18.48 | 16.55 | 16.81 | 1,755,974 | -1.33(-7.33%) |
Feb 23, 2024 | 17.13 | 18.19 | 17.12 | 18.14 | 1,033,003 | +1.03(+6.02%) |
Feb 22, 2024 | 17.13 | 18.45 | 16.97 | 17.11 | 916,248 | +0.07(+0.41%) |
Feb 21, 2024 | 17.03 | 17.38 | 16.80 | 17.04 | 655,633 | -0.13(-0.76%) |
Feb 20, 2024 | 17.13 | 17.61 | 16.89 | 17.17 | 861,755 | -0.11(-0.64%) |
Feb 16, 2024 | 17.27 | 17.50 | 16.85 | 17.28 | 971,186 | -0.12(-0.69%) |
Feb 15, 2024 | 16.89 | 17.70 | 16.32 | 17.40 | 1,079,695 | +0.27(+1.58%) |
Feb 14, 2024 | 16.62 | 17.70 | 16.60 | 17.13 | 981,408 | -0.22(-1.27%) |
Feb 13, 2024 | 16.98 | 17.48 | 16.69 | 17.35 | 1,073,011 | -0.57(-3.18%) |
Feb 12, 2024 | 17.56 | 18.43 | 17.52 | 17.92 | 1,296,733 | +0.60(+3.46%) |
Feb 09, 2024 | 18.31 | 18.73 | 16.77 | 17.32 | 1,851,340 | -0.98(-5.36%) |
Feb 08, 2024 | 17.36 | 18.85 | 17.31 | 18.30 | 2,009,436 | +0.87(+4.99%) |
Feb 07, 2024 | 17.34 | 18.10 | 17.01 | 17.43 | 2,316,773 | +0.17(+0.98%) |
Feb 06, 2024 | 16.75 | 17.31 | 16.37 | 17.26 | 1,370,580 | +0.51(+3.04%) |
Feb 05, 2024 | 15.33 | 16.85 | 15.31 | 16.75 | 1,841,749 | +1.30(+8.45%) |
Feb 02, 2024 | 15.14 | 15.87 | 14.92 | 15.45 | 1,912,710 | +0.18(+1.15%) |