Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.92 | 16.18 | 15.89 | 16.02 | 97,636 | -0.01(-0.06%) |
Apr 18, 2024 | 15.95 | 16.50 | 15.91 | 16.03 | 186,095 | -0.24(-1.48%) |
Apr 17, 2024 | 16.85 | 17.08 | 16.22 | 16.27 | 165,269 | -0.68(-4.01%) |
Apr 16, 2024 | 16.89 | 17.00 | 16.80 | 16.95 | 118,472 | +0.05(+0.30%) |
Apr 15, 2024 | 16.95 | 17.16 | 16.65 | 16.90 | 95,270 | -0.06(-0.35%) |
Apr 12, 2024 | 17.42 | 17.42 | 16.95 | 16.96 | 41,018 | -0.54(-3.09%) |
Apr 11, 2024 | 17.48 | 17.67 | 17.42 | 17.50 | 45,385 | +0.00(+0.00%) |
Apr 10, 2024 | 17.63 | 17.93 | 17.34 | 17.50 | 81,493 | -0.36(-2.02%) |
Apr 09, 2024 | 18.05 | 18.06 | 17.19 | 17.86 | 411,826 | -0.06(-0.33%) |
Apr 08, 2024 | 18.05 | 18.38 | 17.91 | 17.92 | 112,445 | -0.13(-0.72%) |
Apr 05, 2024 | 18.25 | 18.34 | 17.91 | 18.05 | 136,504 | -0.08(-0.44%) |
Apr 04, 2024 | 18.40 | 18.64 | 18.11 | 18.13 | 57,423 | -0.27(-1.47%) |
Apr 03, 2024 | 18.27 | 18.64 | 18.14 | 18.40 | 79,194 | +0.13(+0.71%) |
Apr 02, 2024 | 18.35 | 18.60 | 18.09 | 18.27 | 73,043 | -0.26(-1.40%) |
Apr 01, 2024 | 18.73 | 18.86 | 18.43 | 18.53 | 73,469 | -0.05(-0.27%) |
Mar 28, 2024 | 18.75 | 18.63 | 18.55 | 18.58 | 110,192 | -0.05(-0.27%) |
Mar 27, 2024 | 18.54 | 18.81 | 18.32 | 18.63 | 282,989 | -0.10(-0.53%) |
Mar 26, 2024 | 19.32 | 19.44 | 18.66 | 18.73 | 183,800 | -0.68(-3.50%) |
Mar 25, 2024 | 20.37 | 20.55 | 19.37 | 19.41 | 203,509 | -1.14(-5.55%) |
Mar 22, 2024 | 21.03 | 21.03 | 20.45 | 20.55 | 103,234 | -0.58(-2.74%) |
Mar 21, 2024 | 21.31 | 21.50 | 20.86 | 21.13 | 106,584 | -0.17(-0.80%) |
Mar 20, 2024 | 21.41 | 21.50 | 21.20 | 21.30 | 91,786 | -0.06(-0.28%) |
Mar 19, 2024 | 21.69 | 21.69 | 21.16 | 21.36 | 130,928 | -0.33(-1.52%) |
Mar 18, 2024 | 21.59 | 21.94 | 21.03 | 21.69 | 214,863 | +0.10(+0.46%) |
Mar 15, 2024 | 20.37 | 22.24 | 20.37 | 21.59 | 511,928 | +1.30(+6.41%) |
Mar 14, 2024 | 21.09 | 21.42 | 20.07 | 20.29 | 278,516 | -0.61(-2.92%) |
Mar 13, 2024 | 20.80 | 21.49 | 20.64 | 20.90 | 388,769 | +0.16(+0.77%) |
Mar 12, 2024 | 20.43 | 20.88 | 20.43 | 20.74 | 118,920 | +0.31(+1.52%) |
Mar 11, 2024 | 20.53 | 20.68 | 20.37 | 20.43 | 53,279 | -0.28(-1.35%) |
Mar 08, 2024 | 20.22 | 20.92 | 20.07 | 20.71 | 131,873 | +0.52(+2.58%) |
Mar 07, 2024 | 20.24 | 20.36 | 20.02 | 20.19 | 46,856 | -0.04(-0.20%) |
Mar 06, 2024 | 20.43 | 20.63 | 20.21 | 20.23 | 45,412 | -0.06(-0.30%) |
Mar 05, 2024 | 20.31 | 20.52 | 20.06 | 20.29 | 75,526 | -0.15(-0.73%) |
Mar 04, 2024 | 20.58 | 20.68 | 20.39 | 20.44 | 55,727 | -0.14(-0.68%) |
Mar 01, 2024 | 20.80 | 20.80 | 20.40 | 20.58 | 77,176 | -0.06(-0.29%) |
Feb 29, 2024 | 20.94 | 21.07 | 20.62 | 20.64 | 79,391 | -0.14(-0.67%) |
Feb 28, 2024 | 20.36 | 20.81 | 20.33 | 20.78 | 79,174 | +0.40(+1.96%) |
Feb 27, 2024 | 19.97 | 20.45 | 19.97 | 20.38 | 35,256 | +0.33(+1.65%) |
Feb 26, 2024 | 19.92 | 20.20 | 19.74 | 20.05 | 35,185 | +0.06(+0.30%) |
Feb 23, 2024 | 20.45 | 20.45 | 19.99 | 19.99 | 60,121 | -0.51(-2.49%) |
Feb 22, 2024 | 19.87 | 20.58 | 19.79 | 20.50 | 105,788 | +0.81(+4.11%) |
Feb 21, 2024 | 19.83 | 20.01 | 19.43 | 19.69 | 100,318 | -0.16(-0.81%) |
Feb 20, 2024 | 19.75 | 20.04 | 19.46 | 19.85 | 132,124 | +0.23(+1.17%) |
Feb 16, 2024 | 19.95 | 20.02 | 19.62 | 19.62 | 100,103 | -0.33(-1.65%) |
Feb 15, 2024 | 20.56 | 20.56 | 19.95 | 19.95 | 50,764 | -0.56(-2.73%) |
Feb 14, 2024 | 20.40 | 20.68 | 20.31 | 20.51 | 187,232 | +0.23(+1.13%) |
Feb 13, 2024 | 20.68 | 20.68 | 20.17 | 20.28 | 42,034 | -0.74(-3.52%) |
Feb 12, 2024 | 20.84 | 21.31 | 20.84 | 21.02 | 85,124 | +0.12(+0.57%) |
Feb 09, 2024 | 20.33 | 21.02 | 20.30 | 20.90 | 84,374 | +0.51(+2.50%) |
Feb 08, 2024 | 20.05 | 20.61 | 20.05 | 20.39 | 94,919 | +0.40(+2.00%) |
Feb 07, 2024 | 20.11 | 20.15 | 19.75 | 19.99 | 85,579 | -0.24(-1.19%) |
Feb 06, 2024 | 20.60 | 20.60 | 20.01 | 20.23 | 96,970 | -0.21(-1.03%) |
Feb 05, 2024 | 20.05 | 20.52 | 19.85 | 20.44 | 111,115 | +0.36(+1.79%) |
Feb 02, 2024 | 20.41 | 20.57 | 19.89 | 20.08 | 124,005 | -0.51(-2.48%) |