Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.24 | 18.28 | 18.14 | 18.28 | 39,836 | -0.28(-1.51%) |
Apr 23, 2024 | 18.27 | 18.70 | 18.27 | 18.56 | 38,768 | +0.48(+2.65%) |
Apr 22, 2024 | 17.95 | 18.14 | 17.95 | 18.08 | 55,347 | -0.18(-0.99%) |
Apr 19, 2024 | 18.15 | 18.31 | 18.15 | 18.26 | 31,865 | -0.21(-1.12%) |
Apr 18, 2024 | 18.47 | 18.62 | 18.38 | 18.47 | 85,122 | +0.55(+3.05%) |
Apr 17, 2024 | 18.03 | 18.06 | 17.76 | 17.92 | 99,174 | -0.33(-1.81%) |
Apr 16, 2024 | 18.05 | 18.30 | 17.99 | 18.25 | 66,559 | -0.38(-2.04%) |
Apr 15, 2024 | 18.66 | 18.86 | 18.58 | 18.63 | 89,250 | -0.47(-2.46%) |
Apr 12, 2024 | 19.14 | 19.28 | 19.07 | 19.10 | 50,865 | +0.41(+2.19%) |
Apr 11, 2024 | 18.82 | 18.85 | 18.47 | 18.69 | 37,652 | +0.43(+2.35%) |
Apr 10, 2024 | 18.55 | 18.61 | 17.98 | 18.26 | 110,054 | -0.94(-4.90%) |
Apr 09, 2024 | 19.34 | 19.37 | 19.05 | 19.20 | 61,622 | +0.47(+2.54%) |
Apr 08, 2024 | 18.68 | 18.78 | 18.63 | 18.73 | 48,840 | +0.26(+1.38%) |
Apr 05, 2024 | 18.47 | 18.56 | 18.38 | 18.47 | 62,549 | -0.23(-1.23%) |
Apr 04, 2024 | 19.01 | 19.13 | 18.70 | 18.70 | 171,407 | +0.36(+1.96%) |
Apr 03, 2024 | 17.86 | 18.34 | 17.83 | 18.34 | 36,182 | +0.28(+1.55%) |
Apr 02, 2024 | 18.23 | 18.23 | 18.01 | 18.06 | 51,161 | -0.58(-3.11%) |
Apr 01, 2024 | 18.82 | 18.82 | 18.43 | 18.64 | 29,848 | +0.00(+0.03%) |
Mar 28, 2024 | 18.60 | 18.70 | 18.51 | 18.64 | 98,415 | -0.06(-0.35%) |
Mar 27, 2024 | 18.38 | 18.70 | 18.38 | 18.70 | 64,120 | +0.62(+3.43%) |
Mar 26, 2024 | 18.16 | 18.23 | 18.02 | 18.08 | 86,267 | -0.15(-0.82%) |
Mar 25, 2024 | 18.23 | 18.25 | 18.11 | 18.23 | 62,257 | -0.08(-0.44%) |
Mar 22, 2024 | 18.29 | 18.41 | 18.27 | 18.31 | 52,880 | +0.52(+2.92%) |
Mar 21, 2024 | 17.84 | 17.95 | 17.77 | 17.79 | 26,347 | -0.19(-1.06%) |
Mar 20, 2024 | 17.55 | 18.03 | 17.55 | 17.98 | 88,195 | +0.74(+4.29%) |
Mar 19, 2024 | 17.20 | 17.33 | 17.20 | 17.24 | 107,370 | +0.09(+0.52%) |
Mar 18, 2024 | 17.15 | 17.25 | 17.01 | 17.15 | 66,618 | +0.29(+1.72%) |
Mar 15, 2024 | 16.91 | 17.03 | 16.83 | 16.86 | 85,714 | -0.19(-1.11%) |
Mar 14, 2024 | 17.41 | 17.44 | 17.01 | 17.05 | 59,808 | +0.20(+1.19%) |
Mar 13, 2024 | 16.95 | 17.01 | 16.84 | 16.85 | 37,765 | -0.46(-2.66%) |
Mar 12, 2024 | 17.71 | 17.72 | 17.28 | 17.31 | 58,065 | -0.48(-2.70%) |
Mar 11, 2024 | 18.04 | 18.04 | 17.68 | 17.79 | 56,796 | -0.34(-1.88%) |
Mar 08, 2024 | 18.24 | 18.31 | 18.11 | 18.13 | 53,589 | +0.00(+0.00%) |
Mar 07, 2024 | 18.16 | 18.32 | 18.05 | 18.13 | 56,834 | -0.19(-1.04%) |
Mar 06, 2024 | 18.38 | 18.46 | 18.23 | 18.32 | 54,097 | +0.66(+3.77%) |
Mar 05, 2024 | 17.71 | 17.84 | 17.63 | 17.66 | 44,260 | -0.27(-1.48%) |
Mar 04, 2024 | 17.94 | 17.95 | 17.75 | 17.92 | 141,639 | -0.85(-4.53%) |
Mar 01, 2024 | 18.92 | 18.92 | 18.45 | 18.77 | 58,339 | -0.03(-0.16%) |
Feb 29, 2024 | 18.65 | 18.80 | 18.60 | 18.80 | 76,508 | +0.92(+5.15%) |
Feb 28, 2024 | 17.98 | 17.98 | 17.82 | 17.88 | 43,822 | -0.51(-2.77%) |
Feb 27, 2024 | 18.00 | 18.39 | 18.00 | 18.39 | 34,118 | +0.14(+0.77%) |
Feb 26, 2024 | 18.16 | 18.29 | 18.14 | 18.25 | 46,751 | +0.10(+0.55%) |
Feb 23, 2024 | 18.12 | 18.22 | 18.01 | 18.15 | 50,928 | -0.44(-2.37%) |
Feb 22, 2024 | 18.60 | 18.68 | 18.48 | 18.59 | 39,543 | -0.39(-2.05%) |
Feb 21, 2024 | 18.67 | 18.98 | 18.67 | 18.98 | 107,631 | +0.27(+1.44%) |
Feb 20, 2024 | 18.83 | 18.93 | 18.69 | 18.71 | 30,834 | -0.39(-2.04%) |
Feb 16, 2024 | 18.95 | 19.17 | 18.82 | 19.10 | 46,650 | -0.39(-2.00%) |
Feb 15, 2024 | 19.42 | 19.62 | 19.36 | 19.49 | 21,528 | +0.10(+0.53%) |
Feb 14, 2024 | 19.47 | 19.50 | 19.23 | 19.39 | 70,040 | +0.31(+1.61%) |
Feb 13, 2024 | 19.52 | 19.52 | 19.05 | 19.08 | 37,632 | -0.04(-0.21%) |
Feb 12, 2024 | 19.19 | 19.25 | 19.02 | 19.12 | 67,400 | +0.21(+1.11%) |
Feb 09, 2024 | 18.75 | 18.91 | 18.69 | 18.91 | 46,564 | +0.48(+2.60%) |
Feb 08, 2024 | 18.31 | 18.53 | 18.30 | 18.43 | 113,261 | +0.29(+1.60%) |
Feb 07, 2024 | 17.97 | 18.34 | 17.90 | 18.14 | 120,056 | -0.45(-2.42%) |
Feb 06, 2024 | 18.41 | 18.61 | 18.41 | 18.59 | 65,226 | +0.41(+2.26%) |
Feb 05, 2024 | 18.30 | 18.30 | 18.07 | 18.18 | 46,407 | -0.35(-1.89%) |
Feb 02, 2024 | 18.69 | 18.70 | 18.41 | 18.53 | 42,321 | -0.71(-3.69%) |