Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.50 | 18.92 | 18.35 | 18.82 | 19,675 | +0.38(+2.06%) |
Apr 23, 2024 | 19.22 | 19.22 | 18.44 | 18.44 | 21,271 | +0.24(+1.32%) |
Apr 22, 2024 | 18.46 | 18.83 | 18.14 | 18.20 | 16,435 | -1.10(-5.70%) |
Apr 19, 2024 | 18.68 | 19.30 | 18.05 | 19.30 | 18,720 | +0.91(+4.93%) |
Apr 18, 2024 | 18.59 | 18.98 | 18.30 | 18.39 | 16,248 | -0.15(-0.79%) |
Apr 17, 2024 | 18.30 | 19.01 | 18.30 | 18.54 | 23,809 | -0.33(-1.75%) |
Apr 16, 2024 | 18.06 | 18.87 | 18.06 | 18.87 | 22,911 | +0.61(+3.36%) |
Apr 15, 2024 | 18.43 | 18.52 | 18.19 | 18.26 | 15,110 | -0.01(-0.08%) |
Apr 12, 2024 | 18.63 | 19.01 | 18.27 | 18.27 | 9,527 | -0.21(-1.15%) |
Apr 11, 2024 | 18.42 | 18.73 | 18.26 | 18.48 | 14,521 | -0.56(-2.95%) |
Apr 10, 2024 | 18.59 | 19.89 | 18.51 | 19.05 | 12,706 | -0.46(-2.38%) |
Apr 09, 2024 | 19.96 | 19.96 | 19.07 | 19.51 | 13,695 | +0.04(+0.22%) |
Apr 08, 2024 | 19.41 | 19.81 | 19.00 | 19.47 | 13,954 | +0.33(+1.71%) |
Apr 05, 2024 | 19.14 | 19.41 | 18.75 | 19.14 | 54,834 | -0.11(-0.57%) |
Apr 04, 2024 | 19.20 | 19.97 | 19.20 | 19.25 | 12,849 | -0.31(-1.58%) |
Apr 03, 2024 | 19.11 | 19.93 | 19.11 | 19.56 | 10,335 | +0.22(+1.14%) |
Apr 02, 2024 | 19.52 | 19.59 | 19.21 | 19.34 | 9,339 | -0.20(-1.02%) |
Apr 01, 2024 | 19.55 | 19.72 | 18.61 | 19.54 | 15,568 | -0.11(-0.56%) |
Mar 28, 2024 | 20.15 | 20.15 | 19.45 | 19.65 | 14,371 | +0.46(+2.40%) |
Mar 27, 2024 | 19.64 | 19.99 | 19.18 | 19.19 | 68,151 | -0.59(-2.98%) |
Mar 26, 2024 | 19.64 | 19.99 | 19.49 | 19.78 | 15,966 | +0.39(+1.99%) |
Mar 25, 2024 | 19.52 | 19.98 | 19.10 | 19.39 | 15,244 | -0.34(-1.70%) |
Mar 22, 2024 | 19.98 | 20.03 | 19.29 | 19.73 | 41,127 | -0.02(-0.10%) |
Mar 21, 2024 | 19.39 | 19.97 | 19.19 | 19.75 | 10,662 | +0.20(+1.02%) |
Mar 20, 2024 | 19.77 | 19.77 | 18.88 | 19.55 | 28,807 | +0.35(+1.82%) |
Mar 19, 2024 | 19.19 | 19.48 | 18.98 | 19.20 | 13,175 | +0.17(+0.89%) |
Mar 18, 2024 | 19.80 | 19.80 | 19.03 | 19.03 | 13,409 | -0.97(-4.85%) |
Mar 15, 2024 | 19.43 | 20.00 | 19.22 | 20.00 | 15,310 | +0.44(+2.25%) |
Mar 14, 2024 | 19.64 | 20.00 | 19.51 | 19.56 | 25,158 | -0.28(-1.39%) |
Mar 13, 2024 | 19.98 | 19.98 | 19.70 | 19.84 | 45,861 | +0.09(+0.43%) |
Mar 12, 2024 | 19.57 | 20.00 | 19.45 | 19.75 | 18,004 | -0.02(-0.09%) |
Mar 11, 2024 | 19.36 | 19.86 | 19.25 | 19.77 | 9,974 | +0.26(+1.32%) |
Mar 08, 2024 | 19.41 | 20.00 | 19.40 | 19.51 | 16,015 | -0.14(-0.71%) |
Mar 07, 2024 | 19.22 | 19.65 | 18.88 | 19.65 | 13,738 | +0.14(+0.74%) |
Mar 06, 2024 | 19.02 | 19.74 | 19.02 | 19.50 | 22,378 | +0.47(+2.50%) |
Mar 05, 2024 | 18.95 | 19.79 | 18.95 | 19.03 | 15,757 | +0.05(+0.24%) |
Mar 04, 2024 | 18.72 | 19.48 | 18.72 | 18.98 | 31,395 | +0.04(+0.24%) |
Mar 01, 2024 | 18.80 | 19.11 | 18.49 | 18.94 | 57,537 | -0.03(-0.16%) |
Feb 29, 2024 | 18.83 | 19.11 | 18.63 | 18.97 | 17,180 | +0.33(+1.77%) |
Feb 28, 2024 | 19.09 | 19.10 | 18.64 | 18.64 | 25,762 | -0.15(-0.80%) |
Feb 27, 2024 | 18.79 | 19.08 | 18.50 | 18.79 | 22,672 | -0.29(-1.54%) |
Feb 26, 2024 | 19.16 | 19.52 | 19.00 | 19.08 | 12,012 | +0.14(+0.73%) |
Feb 23, 2024 | 19.05 | 19.55 | 18.73 | 18.95 | 12,098 | +0.16(+0.82%) |
Feb 22, 2024 | 18.81 | 19.19 | 18.10 | 18.79 | 12,489 | +0.27(+1.49%) |
Feb 21, 2024 | 18.77 | 19.08 | 18.42 | 18.52 | 10,941 | +0.19(+1.01%) |
Feb 20, 2024 | 18.55 | 18.92 | 18.32 | 18.33 | 19,493 | +0.04(+0.22%) |
Feb 16, 2024 | 17.76 | 18.47 | 17.64 | 18.29 | 22,403 | +0.31(+1.74%) |
Feb 15, 2024 | 18.11 | 18.43 | 17.76 | 17.98 | 39,636 | +0.10(+0.56%) |
Feb 14, 2024 | 18.00 | 18.30 | 17.79 | 17.88 | 18,563 | -0.00(-0.01%) |
Feb 13, 2024 | 17.52 | 18.29 | 17.52 | 17.88 | 66,601 | -0.03(-0.14%) |
Feb 12, 2024 | 18.24 | 18.24 | 17.81 | 17.91 | 57,148 | -0.34(-1.86%) |
Feb 09, 2024 | 17.89 | 18.45 | 17.89 | 18.25 | 13,411 | +0.20(+1.08%) |
Feb 08, 2024 | 18.11 | 18.18 | 17.98 | 18.05 | 12,175 | -0.15(-0.82%) |
Feb 07, 2024 | 18.17 | 18.25 | 18.02 | 18.20 | 29,483 | -0.26(-1.41%) |
Feb 06, 2024 | 18.50 | 18.76 | 18.35 | 18.46 | 36,259 | +0.58(+3.24%) |
Feb 05, 2024 | 17.78 | 17.97 | 17.69 | 17.88 | 37,183 | +0.22(+1.25%) |
Feb 02, 2024 | 17.64 | 17.92 | 17.64 | 17.66 | 12,270 | -0.54(-2.97%) |