Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.71 | 18.93 | 17.71 | 18.75 | 16,801 | +0.86(+4.81%) |
Apr 18, 2024 | 17.79 | 18.08 | 17.70 | 17.89 | 23,000 | +0.19(+1.07%) |
Apr 17, 2024 | 17.80 | 18.08 | 17.70 | 17.70 | 93,196 | -0.07(-0.39%) |
Apr 16, 2024 | 17.70 | 17.86 | 17.70 | 17.77 | 6,036 | -0.32(-1.77%) |
Apr 15, 2024 | 17.91 | 18.10 | 17.77 | 18.09 | 18,457 | +0.10(+0.56%) |
Apr 12, 2024 | 18.02 | 18.08 | 17.90 | 17.99 | 17,973 | -0.15(-0.83%) |
Apr 11, 2024 | 18.48 | 20.20 | 17.93 | 18.14 | 20,225 | +0.02(+0.11%) |
Apr 10, 2024 | 18.56 | 18.56 | 17.84 | 18.12 | 35,714 | -0.97(-5.08%) |
Apr 09, 2024 | 19.58 | 19.58 | 19.07 | 19.09 | 18,928 | -0.18(-0.93%) |
Apr 08, 2024 | 19.59 | 19.78 | 19.26 | 19.27 | 11,997 | -0.11(-0.57%) |
Apr 05, 2024 | 19.49 | 19.55 | 19.19 | 19.38 | 17,861 | +0.02(+0.10%) |
Apr 04, 2024 | 19.29 | 19.81 | 19.19 | 19.36 | 19,144 | +0.30(+1.57%) |
Apr 03, 2024 | 19.00 | 19.32 | 18.79 | 19.06 | 15,262 | +0.03(+0.16%) |
Apr 02, 2024 | 19.13 | 19.34 | 19.02 | 19.03 | 26,046 | -0.33(-1.70%) |
Apr 01, 2024 | 20.02 | 20.02 | 19.36 | 19.36 | 28,114 | -0.84(-4.16%) |
Mar 28, 2024 | 19.33 | 20.28 | 19.33 | 20.20 | 65,349 | +0.72(+3.70%) |
Mar 27, 2024 | 18.73 | 19.49 | 18.73 | 19.48 | 22,298 | +0.95(+5.13%) |
Mar 26, 2024 | 18.86 | 18.86 | 18.53 | 18.53 | 19,484 | -0.14(-0.75%) |
Mar 25, 2024 | 18.67 | 19.03 | 18.60 | 18.67 | 21,325 | +0.20(+1.08%) |
Mar 22, 2024 | 18.99 | 18.99 | 18.41 | 18.47 | 15,020 | -0.63(-3.30%) |
Mar 21, 2024 | 18.57 | 19.27 | 18.57 | 19.10 | 21,800 | +0.54(+2.91%) |
Mar 20, 2024 | 18.17 | 18.99 | 17.69 | 18.56 | 20,796 | +0.46(+2.54%) |
Mar 19, 2024 | 17.93 | 18.50 | 17.93 | 18.10 | 12,889 | +0.24(+1.34%) |
Mar 18, 2024 | 18.36 | 18.55 | 17.86 | 17.86 | 25,356 | -0.57(-3.09%) |
Mar 15, 2024 | 17.95 | 18.64 | 17.95 | 18.43 | 74,754 | +0.37(+2.05%) |
Mar 14, 2024 | 18.60 | 18.60 | 18.04 | 18.06 | 23,126 | -0.66(-3.53%) |
Mar 13, 2024 | 18.88 | 18.98 | 18.68 | 18.72 | 14,260 | -0.25(-1.32%) |
Mar 12, 2024 | 19.22 | 19.24 | 18.97 | 18.97 | 16,672 | -0.30(-1.56%) |
Mar 11, 2024 | 19.57 | 19.57 | 19.25 | 19.27 | 10,511 | +0.05(+0.26%) |
Mar 08, 2024 | 19.00 | 19.44 | 18.95 | 19.22 | 17,985 | +0.46(+2.45%) |
Mar 07, 2024 | 19.00 | 19.38 | 18.69 | 18.76 | 19,837 | -0.20(-1.05%) |
Mar 06, 2024 | 18.85 | 19.11 | 18.56 | 18.96 | 29,354 | +0.11(+0.58%) |
Mar 05, 2024 | 18.43 | 18.96 | 18.25 | 18.85 | 32,504 | +0.67(+3.69%) |
Mar 04, 2024 | 18.25 | 18.55 | 18.09 | 18.18 | 86,256 | +0.09(+0.50%) |
Mar 01, 2024 | 18.49 | 18.71 | 17.95 | 18.09 | 34,357 | -0.52(-2.79%) |
Feb 29, 2024 | 18.70 | 18.96 | 18.47 | 18.61 | 80,219 | +0.31(+1.69%) |
Feb 28, 2024 | 18.25 | 18.56 | 18.15 | 18.30 | 26,691 | -0.10(-0.54%) |
Feb 27, 2024 | 18.25 | 18.56 | 18.25 | 18.40 | 12,480 | +0.11(+0.60%) |
Feb 26, 2024 | 18.26 | 18.51 | 18.18 | 18.29 | 13,617 | +0.02(+0.11%) |
Feb 23, 2024 | 18.35 | 18.58 | 18.26 | 18.27 | 10,770 | -0.08(-0.44%) |
Feb 22, 2024 | 18.37 | 18.54 | 17.96 | 18.35 | 36,165 | -0.12(-0.65%) |
Feb 21, 2024 | 18.31 | 18.75 | 18.31 | 18.47 | 14,223 | -0.03(-0.16%) |
Feb 20, 2024 | 18.99 | 19.37 | 18.50 | 18.50 | 25,041 | -0.77(-4.02%) |
Feb 16, 2024 | 19.29 | 19.43 | 19.02 | 19.27 | 19,508 | -0.09(-0.44%) |
Feb 15, 2024 | 18.93 | 19.47 | 18.93 | 19.36 | 49,116 | +0.66(+3.53%) |
Feb 14, 2024 | 18.33 | 18.70 | 18.13 | 18.70 | 21,148 | +0.59(+3.26%) |
Feb 13, 2024 | 18.89 | 19.32 | 18.05 | 18.11 | 50,333 | -1.33(-6.84%) |
Feb 12, 2024 | 18.90 | 19.76 | 18.90 | 19.44 | 35,159 | +0.69(+3.68%) |
Feb 09, 2024 | 18.56 | 19.04 | 18.28 | 18.75 | 26,200 | +0.20(+1.08%) |
Feb 08, 2024 | 18.37 | 18.91 | 18.37 | 18.55 | 29,035 | +0.13(+0.71%) |
Feb 07, 2024 | 18.73 | 19.07 | 18.42 | 18.42 | 23,787 | -0.31(-1.66%) |
Feb 06, 2024 | 18.76 | 19.21 | 18.65 | 18.73 | 17,305 | -0.04(-0.21%) |
Feb 05, 2024 | 19.00 | 19.44 | 18.70 | 18.77 | 130,788 | -0.56(-2.90%) |
Feb 02, 2024 | 20.08 | 20.60 | 19.33 | 19.33 | 27,049 | -0.87(-4.31%) |