Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 373,100 | -0.01(-0.05%) |
Apr 23, 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 433,687 | +0.12(+0.66%) |
Apr 22, 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 288,679 | +0.08(+0.44%) |
Apr 19, 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 214,811 | -0.07(-0.39%) |
Apr 18, 2024 | 17.98 | 18.25 | 17.80 | 18.11 | 247,473 | +0.23(+1.29%) |
Apr 17, 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 391,471 | +0.16(+0.88%) |
Apr 16, 2024 | 17.85 | 18.03 | 17.51 | 17.72 | 784,284 | -0.31(-1.70%) |
Apr 15, 2024 | 18.21 | 18.22 | 17.88 | 18.03 | 424,661 | -0.12(-0.69%) |
Apr 12, 2024 | 18.68 | 18.80 | 18.16 | 18.16 | 271,040 | -0.78(-4.10%) |
Apr 11, 2024 | 19.00 | 19.07 | 18.79 | 18.93 | 164,680 | +0.06(+0.31%) |
Apr 10, 2024 | 19.15 | 19.20 | 18.88 | 18.88 | 307,700 | -0.59(-3.01%) |
Apr 09, 2024 | 19.43 | 19.59 | 19.38 | 19.46 | 205,225 | +0.05(+0.25%) |
Apr 08, 2024 | 19.35 | 19.43 | 19.26 | 19.41 | 253,176 | +0.12(+0.65%) |
Apr 05, 2024 | 19.45 | 19.53 | 19.22 | 19.29 | 137,910 | -0.26(-1.33%) |
Apr 04, 2024 | 19.78 | 19.85 | 19.48 | 19.55 | 432,677 | -0.03(-0.15%) |
Apr 03, 2024 | 19.51 | 19.76 | 19.40 | 19.58 | 335,374 | +0.09(+0.44%) |
Apr 02, 2024 | 18.99 | 19.53 | 18.98 | 19.49 | 300,907 | +0.57(+2.99%) |
Apr 01, 2024 | 19.14 | 19.17 | 18.87 | 18.92 | 296,926 | -0.10(-0.50%) |
Mar 28, 2024 | 19.01 | 19.27 | 18.96 | 19.02 | 218,426 | +0.07(+0.35%) |
Mar 27, 2024 | 18.88 | 18.97 | 18.78 | 18.95 | 118,049 | +0.10(+0.51%) |
Mar 26, 2024 | 18.91 | 19.14 | 18.80 | 18.86 | 368,650 | +0.11(+0.56%) |
Mar 25, 2024 | 18.62 | 18.88 | 18.62 | 18.75 | 226,554 | +0.14(+0.77%) |
Mar 22, 2024 | 18.68 | 18.70 | 18.32 | 18.61 | 297,502 | -0.12(-0.67%) |
Mar 21, 2024 | 18.71 | 18.88 | 18.70 | 18.73 | 260,496 | -0.10(-0.51%) |
Mar 20, 2024 | 18.45 | 18.84 | 18.35 | 18.83 | 326,270 | +0.13(+0.72%) |
Mar 19, 2024 | 19.11 | 19.15 | 18.66 | 18.69 | 182,849 | -0.49(-2.55%) |
Mar 18, 2024 | 19.50 | 19.54 | 19.18 | 19.18 | 217,404 | -0.19(-0.99%) |
Mar 15, 2024 | 19.58 | 19.61 | 19.35 | 19.37 | 481,861 | -0.14(-0.74%) |
Mar 14, 2024 | 19.51 | 19.73 | 19.41 | 19.52 | 284,061 | -0.19(-0.97%) |
Mar 13, 2024 | 19.59 | 19.87 | 19.56 | 19.71 | 1,067,711 | +0.39(+2.04%) |
Mar 12, 2024 | 18.86 | 19.40 | 18.78 | 19.32 | 288,492 | +0.57(+3.02%) |
Mar 11, 2024 | 18.51 | 18.80 | 18.45 | 18.75 | 132,781 | +0.21(+1.14%) |
Mar 08, 2024 | 18.33 | 18.85 | 18.33 | 18.54 | 309,057 | +0.51(+2.82%) |
Mar 07, 2024 | 18.39 | 18.43 | 17.99 | 18.03 | 602,188 | -0.40(-2.19%) |
Mar 06, 2024 | 18.42 | 18.52 | 18.32 | 18.43 | 199,695 | +0.15(+0.84%) |
Mar 05, 2024 | 18.33 | 18.52 | 18.16 | 18.28 | 295,346 | -0.18(-0.99%) |
Mar 04, 2024 | 18.97 | 18.97 | 18.42 | 18.46 | 185,732 | -0.56(-2.92%) |
Mar 01, 2024 | 18.94 | 19.15 | 18.79 | 19.02 | 343,596 | +0.19(+1.02%) |
Feb 29, 2024 | 18.42 | 18.84 | 18.38 | 18.83 | 349,454 | +0.32(+1.71%) |
Feb 28, 2024 | 18.53 | 18.68 | 18.43 | 18.51 | 184,585 | +0.05(+0.26%) |
Feb 27, 2024 | 18.25 | 18.64 | 18.09 | 18.46 | 342,430 | +0.25(+1.37%) |
Feb 26, 2024 | 17.98 | 18.22 | 17.96 | 18.21 | 166,387 | +0.00(+0.00%) |
Feb 23, 2024 | 18.39 | 18.39 | 18.16 | 18.21 | 165,897 | -0.12(-0.68%) |
Feb 22, 2024 | 18.85 | 18.90 | 18.29 | 18.34 | 270,271 | -0.60(-3.19%) |
Feb 21, 2024 | 19.18 | 19.18 | 18.75 | 18.94 | 414,638 | -0.49(-2.52%) |
Feb 20, 2024 | 19.34 | 19.61 | 19.25 | 19.43 | 367,747 | +0.08(+0.40%) |
Feb 16, 2024 | 18.93 | 19.45 | 18.93 | 19.35 | 279,239 | +0.41(+2.18%) |
Feb 15, 2024 | 18.43 | 18.94 | 18.32 | 18.94 | 397,205 | +0.84(+4.66%) |
Feb 14, 2024 | 17.58 | 18.11 | 17.58 | 18.10 | 319,644 | +0.82(+4.72%) |
Feb 13, 2024 | 17.33 | 17.46 | 17.22 | 17.28 | 341,519 | -0.25(-1.42%) |
Feb 12, 2024 | 17.51 | 17.72 | 17.51 | 17.53 | 206,424 | -0.03(-0.16%) |
Feb 09, 2024 | 17.43 | 17.60 | 17.32 | 17.56 | 217,344 | +0.25(+1.44%) |
Feb 08, 2024 | 17.63 | 17.69 | 17.28 | 17.31 | 228,426 | -0.32(-1.80%) |
Feb 07, 2024 | 17.89 | 17.96 | 17.54 | 17.63 | 299,725 | -0.15(-0.86%) |
Feb 06, 2024 | 17.95 | 18.07 | 17.71 | 17.78 | 342,366 | -0.14(-0.80%) |
Feb 05, 2024 | 17.91 | 18.16 | 17.78 | 17.93 | 239,660 | -0.12(-0.69%) |
Feb 02, 2024 | 17.87 | 18.05 | 17.69 | 18.05 | 292,104 | -0.23(-1.26%) |