Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 18.82 | 18.86 | 18.23 | 18.44 | 813,062 | -0.34(-1.81%) |
Apr 19, 2024 | 18.56 | 18.86 | 18.44 | 18.78 | 614,208 | +0.06(+0.32%) |
Apr 18, 2024 | 18.99 | 19.29 | 18.69 | 18.72 | 706,585 | -0.26(-1.37%) |
Apr 17, 2024 | 19.03 | 19.49 | 18.91 | 18.98 | 811,763 | +0.10(+0.53%) |
Apr 16, 2024 | 19.06 | 19.20 | 18.70 | 18.88 | 821,593 | -0.34(-1.77%) |
Apr 15, 2024 | 19.70 | 20.14 | 19.14 | 19.22 | 959,066 | -0.30(-1.54%) |
Apr 12, 2024 | 19.51 | 19.79 | 19.29 | 19.52 | 1,036,199 | -0.12(-0.61%) |
Apr 11, 2024 | 19.31 | 19.65 | 19.01 | 19.64 | 1,208,702 | +0.51(+2.67%) |
Apr 10, 2024 | 19.90 | 20.07 | 18.42 | 19.13 | 2,516,778 | -1.49(-7.23%) |
Apr 09, 2024 | 20.45 | 20.71 | 20.23 | 20.62 | 763,845 | +0.41(+2.03%) |
Apr 08, 2024 | 20.66 | 20.80 | 20.19 | 20.21 | 1,033,524 | -0.14(-0.69%) |
Apr 05, 2024 | 20.33 | 20.55 | 20.23 | 20.35 | 653,996 | +0.05(+0.25%) |
Apr 04, 2024 | 20.94 | 21.25 | 20.20 | 20.30 | 1,445,289 | -0.35(-1.69%) |
Apr 03, 2024 | 20.91 | 20.98 | 20.48 | 20.65 | 1,035,081 | -0.28(-1.34%) |
Apr 02, 2024 | 21.15 | 21.25 | 20.55 | 20.93 | 1,093,519 | -0.64(-2.97%) |
Apr 01, 2024 | 22.18 | 22.18 | 21.54 | 21.57 | 801,097 | -0.59(-2.66%) |
Mar 28, 2024 | 22.08 | 22.27 | 22.27 | 22.16 | 764,294 | +0.20(+0.91%) |
Mar 27, 2024 | 21.95 | 22.27 | 21.79 | 21.96 | 666,197 | +0.13(+0.60%) |
Mar 26, 2024 | 21.77 | 22.30 | 21.66 | 21.83 | 704,542 | +0.24(+1.11%) |
Mar 25, 2024 | 22.27 | 22.70 | 21.49 | 21.59 | 1,180,898 | -0.55(-2.48%) |
Mar 22, 2024 | 22.82 | 23.13 | 22.07 | 22.14 | 1,035,866 | -0.78(-3.40%) |
Mar 21, 2024 | 23.02 | 23.26 | 22.53 | 22.92 | 715,353 | +0.01(+0.04%) |
Mar 20, 2024 | 22.65 | 23.14 | 22.48 | 22.91 | 431,898 | +0.24(+1.06%) |
Mar 19, 2024 | 22.55 | 22.87 | 22.33 | 22.67 | 744,265 | -0.09(-0.40%) |
Mar 18, 2024 | 22.84 | 22.96 | 22.36 | 22.76 | 887,749 | -0.12(-0.52%) |
Mar 15, 2024 | 22.73 | 23.03 | 22.51 | 22.88 | 1,304,095 | +0.04(+0.18%) |
Mar 14, 2024 | 23.13 | 23.32 | 22.54 | 22.84 | 783,329 | -0.53(-2.27%) |
Mar 13, 2024 | 23.45 | 24.11 | 23.25 | 23.37 | 822,165 | -0.18(-0.76%) |
Mar 12, 2024 | 23.23 | 23.85 | 23.01 | 23.55 | 1,085,096 | +0.30(+1.29%) |
Mar 11, 2024 | 23.65 | 23.94 | 23.01 | 23.25 | 760,074 | -0.56(-2.35%) |
Mar 08, 2024 | 23.50 | 23.89 | 23.42 | 23.81 | 979,019 | +0.56(+2.41%) |
Mar 07, 2024 | 22.86 | 23.45 | 22.74 | 23.25 | 583,844 | +0.59(+2.60%) |
Mar 06, 2024 | 22.67 | 22.79 | 22.33 | 22.66 | 872,217 | +0.04(+0.18%) |
Mar 05, 2024 | 22.91 | 23.21 | 22.55 | 22.62 | 1,053,799 | -0.49(-2.12%) |
Mar 04, 2024 | 23.69 | 23.93 | 23.10 | 23.11 | 1,019,013 | -0.43(-1.83%) |
Mar 01, 2024 | 23.68 | 23.75 | 23.08 | 23.54 | 1,246,713 | +0.14(+0.60%) |
Feb 29, 2024 | 23.58 | 23.93 | 23.00 | 23.40 | 2,083,443 | +0.50(+2.18%) |
Feb 28, 2024 | 23.00 | 23.28 | 22.67 | 22.90 | 2,141,420 | -0.21(-0.91%) |
Feb 27, 2024 | 20.57 | 23.64 | 20.35 | 23.11 | 3,085,242 | +3.15(+15.78%) |
Feb 26, 2024 | 20.34 | 20.67 | 19.75 | 19.96 | 1,473,205 | -0.34(-1.67%) |
Feb 23, 2024 | 20.25 | 20.87 | 20.16 | 20.30 | 1,164,683 | +0.16(+0.79%) |
Feb 22, 2024 | 20.02 | 20.51 | 19.79 | 20.14 | 1,002,987 | +0.05(+0.25%) |
Feb 21, 2024 | 20.61 | 20.64 | 20.06 | 20.09 | 886,110 | -0.50(-2.43%) |
Feb 20, 2024 | 20.58 | 20.74 | 20.42 | 20.59 | 981,284 | -0.28(-1.34%) |
Feb 16, 2024 | 20.76 | 21.09 | 20.38 | 20.87 | 674,500 | -0.05(-0.24%) |
Feb 15, 2024 | 20.83 | 21.21 | 20.64 | 20.92 | 673,120 | +0.35(+1.70%) |
Feb 14, 2024 | 19.79 | 20.60 | 19.59 | 20.57 | 1,309,056 | +1.28(+6.64%) |
Feb 13, 2024 | 19.74 | 20.30 | 19.04 | 19.29 | 834,259 | -1.35(-6.54%) |
Feb 12, 2024 | 20.28 | 20.80 | 20.25 | 20.64 | 743,634 | +0.60(+2.99%) |
Feb 09, 2024 | 19.94 | 20.04 | 19.55 | 20.04 | 823,302 | +0.10(+0.50%) |
Feb 08, 2024 | 19.48 | 20.19 | 19.44 | 19.94 | 738,168 | +0.52(+2.68%) |
Feb 07, 2024 | 19.92 | 20.00 | 19.36 | 19.42 | 517,757 | -0.41(-2.07%) |
Feb 06, 2024 | 19.75 | 20.04 | 19.70 | 19.83 | 577,774 | +0.00(+0.00%) |
Feb 05, 2024 | 19.99 | 20.25 | 19.63 | 19.83 | 803,831 | -0.40(-1.98%) |
Feb 02, 2024 | 19.62 | 20.57 | 19.34 | 20.23 | 880,320 | +0.29(+1.45%) |