Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.79 | 15.99 | 15.24 | 15.26 | 89,693 | -0.45(-2.86%) |
Apr 17, 2024 | 16.45 | 16.65 | 15.71 | 15.71 | 93,961 | -0.67(-4.09%) |
Apr 16, 2024 | 16.50 | 17.31 | 16.33 | 16.38 | 69,594 | -0.25(-1.50%) |
Apr 15, 2024 | 17.24 | 17.41 | 16.45 | 16.63 | 101,388 | -0.60(-3.48%) |
Apr 12, 2024 | 17.83 | 17.92 | 17.12 | 17.23 | 55,940 | -0.86(-4.75%) |
Apr 11, 2024 | 18.24 | 18.49 | 17.77 | 18.09 | 58,144 | +0.12(+0.67%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.63 | 17.97 | 80,357 | -1.23(-6.41%) |
Apr 09, 2024 | 18.60 | 19.24 | 18.49 | 19.20 | 55,897 | +0.59(+3.17%) |
Apr 08, 2024 | 17.69 | 18.85 | 17.57 | 18.61 | 96,994 | +0.93(+5.26%) |
Apr 05, 2024 | 17.42 | 17.89 | 17.15 | 17.68 | 98,979 | +0.29(+1.70%) |
Apr 04, 2024 | 17.20 | 18.20 | 17.20 | 17.39 | 93,760 | +0.14(+0.78%) |
Apr 03, 2024 | 17.29 | 17.52 | 16.99 | 17.25 | 159,375 | +0.05(+0.29%) |
Apr 02, 2024 | 17.78 | 17.91 | 16.84 | 17.20 | 175,702 | -0.77(-4.28%) |
Apr 01, 2024 | 18.41 | 18.71 | 17.65 | 17.97 | 167,622 | -0.24(-1.32%) |
Mar 28, 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 322,718 | +0.22(+1.22%) |
Mar 27, 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 163,974 | -0.05(-0.28%) |
Mar 26, 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 156,309 | -0.38(-2.06%) |
Mar 25, 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 168,343 | -1.56(-7.81%) |
Mar 22, 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 186,060 | -1.39(-6.50%) |
Mar 21, 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 81,176 | +0.48(+2.30%) |
Mar 20, 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 53,955 | +0.22(+1.06%) |
Mar 19, 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 74,907 | +0.02(+0.10%) |
Mar 18, 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 71,063 | -0.17(-0.82%) |
Mar 15, 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 152,108 | -0.67(-3.12%) |
Mar 14, 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 89,040 | -0.38(-1.74%) |
Mar 13, 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 99,624 | +1.14(+5.50%) |
Mar 12, 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 134,818 | +0.05(+0.24%) |
Mar 11, 2024 | 21.44 | 21.62 | 20.43 | 20.68 | 96,930 | -0.77(-3.59%) |
Mar 08, 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 152,524 | +0.85(+4.13%) |
Mar 07, 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 133,754 | +0.70(+3.52%) |
Mar 06, 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 129,747 | +0.98(+5.18%) |
Mar 05, 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 69,860 | -1.08(-5.40%) |
Mar 04, 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 122,197 | -0.79(-3.80%) |
Mar 01, 2024 | 19.76 | 20.90 | 19.62 | 20.79 | 167,281 | +1.16(+5.91%) |
Feb 29, 2024 | 20.39 | 20.60 | 19.15 | 19.63 | 229,100 | -0.35(-1.75%) |
Feb 28, 2024 | 20.71 | 21.21 | 19.81 | 19.98 | 316,980 | -1.22(-5.75%) |
Feb 27, 2024 | 21.31 | 21.72 | 20.61 | 21.20 | 372,882 | -0.20(-0.93%) |
Feb 26, 2024 | 21.61 | 21.88 | 21.07 | 21.40 | 178,851 | -0.81(-3.65%) |
Feb 23, 2024 | 22.26 | 22.50 | 21.63 | 22.21 | 81,255 | -0.12(-0.54%) |
Feb 22, 2024 | 21.89 | 22.86 | 21.89 | 22.33 | 80,131 | +0.41(+1.87%) |
Feb 21, 2024 | 22.00 | 22.20 | 21.28 | 21.92 | 107,911 | -0.32(-1.44%) |
Feb 20, 2024 | 22.60 | 22.60 | 21.85 | 22.24 | 111,059 | -0.54(-2.37%) |
Feb 16, 2024 | 23.15 | 23.52 | 22.74 | 22.78 | 69,804 | -0.42(-1.81%) |
Feb 15, 2024 | 23.10 | 23.59 | 22.89 | 23.20 | 102,305 | +0.27(+1.18%) |
Feb 14, 2024 | 22.69 | 23.07 | 22.40 | 22.93 | 66,132 | +0.46(+2.05%) |
Feb 13, 2024 | 23.02 | 23.16 | 22.29 | 22.47 | 109,321 | -1.14(-4.83%) |
Feb 12, 2024 | 24.22 | 24.55 | 23.00 | 23.61 | 144,407 | -0.76(-3.12%) |
Feb 09, 2024 | 24.62 | 24.62 | 24.12 | 24.37 | 92,907 | +0.00(+0.00%) |
Feb 08, 2024 | 24.65 | 24.75 | 24.07 | 24.37 | 77,567 | -0.19(-0.77%) |
Feb 07, 2024 | 25.02 | 25.03 | 24.29 | 24.56 | 81,917 | -0.25(-1.01%) |
Feb 06, 2024 | 24.67 | 25.03 | 24.13 | 24.81 | 105,146 | +0.12(+0.49%) |
Feb 05, 2024 | 24.09 | 25.04 | 24.09 | 24.69 | 164,260 | +0.27(+1.11%) |
Feb 02, 2024 | 24.26 | 24.78 | 23.97 | 24.42 | 132,548 | -0.58(-2.32%) |