Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.55 | 15.02 | 14.19 | 14.97 | 2,143,416 | +0.56(+3.89%) |
Apr 19, 2024 | 14.48 | 14.61 | 14.18 | 14.41 | 1,903,037 | -0.12(-0.83%) |
Apr 18, 2024 | 15.07 | 15.08 | 14.11 | 14.53 | 3,371,962 | -0.59(-3.90%) |
Apr 17, 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 2,949,588 | -0.15(-0.98%) |
Apr 16, 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 1,519,573 | -0.42(-2.68%) |
Apr 15, 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 2,637,262 | -0.06(-0.38%) |
Apr 12, 2024 | 16.46 | 16.65 | 15.72 | 15.75 | 3,132,059 | -0.83(-5.01%) |
Apr 11, 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 3,229,602 | -0.78(-4.49%) |
Apr 10, 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 2,642,040 | -1.38(-7.36%) |
Apr 09, 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 1,990,297 | +1.37(+7.89%) |
Apr 08, 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 1,349,163 | +0.22(+1.28%) |
Apr 05, 2024 | 18.14 | 18.27 | 17.12 | 17.15 | 2,408,010 | -1.39(-7.50%) |
Apr 04, 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 1,404,331 | -0.89(-4.58%) |
Apr 03, 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 891,853 | +0.32(+1.67%) |
Apr 02, 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 848,470 | -0.60(-3.04%) |
Apr 01, 2024 | 19.95 | 20.26 | 19.50 | 19.71 | 626,880 | -0.05(-0.25%) |
Mar 28, 2024 | 19.32 | 19.63 | 19.61 | 19.76 | 1,059,919 | +0.36(+1.86%) |
Mar 27, 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 1,663,259 | +1.42(+7.90%) |
Mar 26, 2024 | 18.32 | 18.44 | 17.96 | 17.98 | 841,542 | -0.38(-2.07%) |
Mar 25, 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 1,550,924 | +0.18(+0.99%) |
Mar 22, 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 1,680,433 | -0.64(-3.40%) |
Mar 21, 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 1,597,414 | -0.43(-2.23%) |
Mar 20, 2024 | 18.67 | 19.46 | 18.52 | 19.25 | 1,520,176 | +0.54(+2.89%) |
Mar 19, 2024 | 19.07 | 19.11 | 18.64 | 18.71 | 1,368,322 | -0.43(-2.25%) |
Mar 18, 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 1,532,267 | -0.30(-1.54%) |
Mar 15, 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 2,093,460 | +0.06(+0.31%) |
Mar 14, 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 1,982,821 | -0.18(-0.92%) |
Mar 13, 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 1,742,390 | -0.66(-3.26%) |
Mar 12, 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 1,048,297 | -0.37(-1.80%) |
Mar 11, 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 1,063,836 | -0.04(-0.19%) |
Mar 08, 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 1,053,902 | -0.13(-0.63%) |
Mar 07, 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 1,625,036 | +0.41(+2.01%) |
Mar 06, 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 1,016,652 | +0.69(+3.51%) |
Mar 05, 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 1,077,272 | -0.63(-3.10%) |
Mar 04, 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 1,314,585 | -0.68(-3.24%) |
Mar 01, 2024 | 21.07 | 21.68 | 20.82 | 20.97 | 1,274,240 | -0.12(-0.57%) |
Feb 29, 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 923,358 | +0.26(+1.25%) |
Feb 28, 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 773,242 | -0.77(-3.56%) |
Feb 27, 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 897,273 | +0.47(+2.22%) |
Feb 26, 2024 | 21.13 | 21.70 | 20.90 | 21.13 | 627,126 | -0.04(-0.19%) |
Feb 23, 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 639,511 | -0.20(-0.94%) |
Feb 22, 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 834,296 | -0.96(-4.30%) |
Feb 21, 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 615,412 | -0.51(-2.23%) |
Feb 20, 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 743,081 | -0.10(-0.44%) |
Feb 16, 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 893,864 | -0.87(-3.65%) |
Feb 15, 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 986,814 | +0.60(+2.59%) |
Feb 14, 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 1,246,928 | +1.32(+6.03%) |
Feb 13, 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 1,168,038 | -1.71(-7.25%) |
Feb 12, 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 1,309,427 | +0.69(+3.01%) |
Feb 09, 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 1,138,635 | +0.84(+3.81%) |
Feb 08, 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 737,700 | +0.00(+0.00%) |
Feb 07, 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 1,308,397 | +0.79(+3.71%) |
Feb 06, 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 775,156 | +0.49(+2.36%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 1,417,846 | -1.19(-5.41%) |
Feb 02, 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 1,531,584 | -0.94(-4.10%) |