Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 19.10 | 19.24 | 18.70 | 18.75 | 177,179 | -0.33(-1.73%) |
Apr 26, 2024 | 18.53 | 19.14 | 18.53 | 19.08 | 160,074 | +0.54(+2.91%) |
Apr 25, 2024 | 19.09 | 19.34 | 18.35 | 18.54 | 267,228 | -0.85(-4.38%) |
Apr 24, 2024 | 19.12 | 19.98 | 19.00 | 19.39 | 190,128 | -0.04(-0.21%) |
Apr 23, 2024 | 19.25 | 20.73 | 18.82 | 19.43 | 357,721 | +0.36(+1.89%) |
Apr 22, 2024 | 18.69 | 19.20 | 18.65 | 19.07 | 215,400 | +0.39(+2.09%) |
Apr 19, 2024 | 17.67 | 18.73 | 17.67 | 18.68 | 254,343 | +0.85(+4.77%) |
Apr 18, 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 190,102 | +0.10(+0.56%) |
Apr 17, 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 332,377 | -0.28(-1.55%) |
Apr 16, 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 173,312 | -0.09(-0.50%) |
Apr 15, 2024 | 18.38 | 18.53 | 17.82 | 18.10 | 281,310 | -0.16(-0.86%) |
Apr 12, 2024 | 17.76 | 18.26 | 17.76 | 18.26 | 174,786 | +0.19(+1.04%) |
Apr 11, 2024 | 18.33 | 18.33 | 17.68 | 18.07 | 148,835 | -0.01(-0.05%) |
Apr 10, 2024 | 19.04 | 19.04 | 17.86 | 18.08 | 477,860 | -1.35(-6.95%) |
Apr 09, 2024 | 18.68 | 19.48 | 18.58 | 19.43 | 329,902 | +0.94(+5.07%) |
Apr 08, 2024 | 18.11 | 18.76 | 18.11 | 18.49 | 175,599 | +0.36(+2.01%) |
Apr 05, 2024 | 17.65 | 18.17 | 17.47 | 18.13 | 189,755 | +0.20(+1.10%) |
Apr 04, 2024 | 18.36 | 18.56 | 17.78 | 17.93 | 395,630 | -0.13(-0.71%) |
Apr 03, 2024 | 18.08 | 18.35 | 17.93 | 18.06 | 229,786 | -0.01(-0.05%) |
Apr 02, 2024 | 18.10 | 18.25 | 17.75 | 18.07 | 396,080 | -0.27(-1.45%) |
Apr 01, 2024 | 19.04 | 19.04 | 18.15 | 18.34 | 184,856 | -0.66(-3.48%) |
Mar 28, 2024 | 18.96 | 18.91 | 18.91 | 19.00 | 208,390 | -0.03(-0.16%) |
Mar 27, 2024 | 18.22 | 19.03 | 18.22 | 19.03 | 302,523 | +0.86(+4.72%) |
Mar 26, 2024 | 18.54 | 18.54 | 17.97 | 18.17 | 113,873 | -0.15(-0.81%) |
Mar 25, 2024 | 18.39 | 18.68 | 18.25 | 18.32 | 109,891 | -0.09(-0.48%) |
Mar 22, 2024 | 19.13 | 19.13 | 18.36 | 18.41 | 172,376 | -0.68(-3.57%) |
Mar 21, 2024 | 18.73 | 19.34 | 18.71 | 19.09 | 292,706 | +0.37(+2.00%) |
Mar 20, 2024 | 17.54 | 18.97 | 17.52 | 18.71 | 212,709 | +1.03(+5.80%) |
Mar 19, 2024 | 17.72 | 18.02 | 17.66 | 17.69 | 169,883 | -0.22(-1.21%) |
Mar 18, 2024 | 17.90 | 18.02 | 17.50 | 17.90 | 205,490 | +0.02(+0.11%) |
Mar 15, 2024 | 17.72 | 18.13 | 17.65 | 17.88 | 622,122 | +0.19(+1.06%) |
Mar 14, 2024 | 18.16 | 18.17 | 17.45 | 17.70 | 364,929 | -0.57(-3.13%) |
Mar 13, 2024 | 17.81 | 18.99 | 17.81 | 18.27 | 277,447 | +0.40(+2.26%) |
Mar 12, 2024 | 18.10 | 18.14 | 17.74 | 17.86 | 174,939 | -0.37(-2.06%) |
Mar 11, 2024 | 18.29 | 18.55 | 17.98 | 18.24 | 146,227 | -0.15(-0.80%) |
Mar 08, 2024 | 18.61 | 18.61 | 18.18 | 18.39 | 209,158 | +0.16(+0.87%) |
Mar 07, 2024 | 18.60 | 18.65 | 18.12 | 18.23 | 173,912 | +0.04(+0.22%) |
Mar 06, 2024 | 18.17 | 18.76 | 17.57 | 18.19 | 346,403 | +0.10(+0.55%) |
Mar 05, 2024 | 17.06 | 18.28 | 17.05 | 18.09 | 427,988 | +0.83(+4.80%) |
Mar 04, 2024 | 18.55 | 18.96 | 17.21 | 17.26 | 485,424 | -1.26(-6.82%) |
Mar 01, 2024 | 18.27 | 18.54 | 17.62 | 18.52 | 213,998 | +0.04(+0.21%) |
Feb 29, 2024 | 18.62 | 18.91 | 18.35 | 18.48 | 138,997 | +0.35(+1.90%) |
Feb 28, 2024 | 17.90 | 18.47 | 17.90 | 18.14 | 139,647 | +0.00(+0.00%) |
Feb 27, 2024 | 18.47 | 18.72 | 18.14 | 18.14 | 223,443 | -0.16(-0.86%) |
Feb 26, 2024 | 18.74 | 18.84 | 18.09 | 18.30 | 265,722 | -0.52(-2.78%) |
Feb 23, 2024 | 18.84 | 19.19 | 18.51 | 18.82 | 202,508 | +0.01(+0.05%) |
Feb 22, 2024 | 18.71 | 19.02 | 18.38 | 18.81 | 223,856 | +0.02(+0.10%) |
Feb 21, 2024 | 18.98 | 19.02 | 18.61 | 18.79 | 156,980 | -0.23(-1.19%) |
Feb 20, 2024 | 18.96 | 19.42 | 18.91 | 19.02 | 184,869 | -0.28(-1.43%) |
Feb 16, 2024 | 18.80 | 19.45 | 18.56 | 19.29 | 276,703 | +0.12(+0.62%) |
Feb 15, 2024 | 18.27 | 19.18 | 18.05 | 19.18 | 371,315 | +1.13(+6.29%) |
Feb 14, 2024 | 18.18 | 18.38 | 17.86 | 18.04 | 239,073 | +0.16(+0.88%) |
Feb 13, 2024 | 18.74 | 18.77 | 17.53 | 17.88 | 466,594 | -1.56(-8.02%) |
Feb 12, 2024 | 19.06 | 19.76 | 19.01 | 19.44 | 410,936 | +0.31(+1.60%) |
Feb 09, 2024 | 19.02 | 19.16 | 18.43 | 19.14 | 507,872 | +0.11(+0.57%) |
Feb 08, 2024 | 18.72 | 19.03 | 18.36 | 19.03 | 319,839 | +0.44(+2.39%) |
Feb 07, 2024 | 19.26 | 19.42 | 17.55 | 18.58 | 502,436 | -0.68(-3.53%) |
Feb 06, 2024 | 20.67 | 20.99 | 19.18 | 19.26 | 481,103 | -1.41(-6.82%) |
Feb 05, 2024 | 20.90 | 20.95 | 20.47 | 20.67 | 256,492 | -0.44(-2.10%) |
Feb 02, 2024 | 21.01 | 21.38 | 20.87 | 21.12 | 460,860 | -0.41(-1.92%) |