Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.27 | 19.73 | 19.20 | 19.65 | 396,759 | +0.38(+1.97%) |
Apr 23, 2024 | 19.14 | 19.66 | 19.06 | 19.27 | 326,781 | +0.12(+0.63%) |
Apr 22, 2024 | 18.70 | 19.26 | 18.66 | 19.15 | 407,680 | +0.55(+2.96%) |
Apr 19, 2024 | 18.43 | 18.65 | 18.30 | 18.60 | 581,177 | +0.09(+0.49%) |
Apr 18, 2024 | 18.50 | 18.85 | 18.14 | 18.51 | 512,297 | +0.01(+0.05%) |
Apr 17, 2024 | 18.35 | 18.58 | 18.29 | 18.50 | 379,608 | +0.36(+1.98%) |
Apr 16, 2024 | 17.73 | 18.25 | 17.60 | 18.14 | 323,247 | +0.29(+1.62%) |
Apr 15, 2024 | 18.10 | 18.19 | 17.68 | 17.85 | 657,005 | -0.21(-1.16%) |
Apr 12, 2024 | 18.33 | 18.40 | 17.95 | 18.06 | 625,466 | -0.45(-2.43%) |
Apr 11, 2024 | 18.48 | 18.67 | 18.31 | 18.51 | 330,798 | +0.11(+0.60%) |
Apr 10, 2024 | 18.16 | 18.60 | 18.13 | 18.40 | 424,451 | -0.34(-1.81%) |
Apr 09, 2024 | 18.25 | 18.91 | 18.24 | 18.74 | 441,527 | +0.50(+2.74%) |
Apr 08, 2024 | 17.84 | 18.29 | 17.84 | 18.24 | 316,099 | +0.45(+2.53%) |
Apr 05, 2024 | 17.71 | 17.83 | 17.44 | 17.79 | 282,353 | +0.05(+0.28%) |
Apr 04, 2024 | 18.07 | 18.17 | 17.68 | 17.74 | 242,404 | -0.10(-0.56%) |
Apr 03, 2024 | 17.50 | 17.97 | 17.50 | 17.84 | 340,795 | +0.24(+1.36%) |
Apr 02, 2024 | 17.93 | 17.93 | 17.54 | 17.60 | 269,933 | -0.60(-3.30%) |
Apr 01, 2024 | 18.32 | 18.32 | 18.04 | 18.20 | 250,425 | -0.15(-0.82%) |
Mar 28, 2024 | 18.25 | 18.56 | 18.19 | 18.35 | 354,282 | +0.04(+0.22%) |
Mar 27, 2024 | 17.79 | 18.32 | 17.69 | 18.31 | 356,196 | +0.62(+3.50%) |
Mar 26, 2024 | 17.76 | 17.92 | 17.57 | 17.69 | 716,374 | +0.01(+0.06%) |
Mar 25, 2024 | 17.68 | 17.87 | 17.60 | 17.68 | 248,389 | -0.09(-0.51%) |
Mar 22, 2024 | 18.07 | 18.21 | 17.64 | 17.77 | 382,434 | -0.48(-2.63%) |
Mar 21, 2024 | 18.06 | 18.37 | 17.90 | 18.25 | 445,773 | +0.26(+1.45%) |
Mar 20, 2024 | 17.76 | 18.14 | 17.70 | 17.99 | 448,883 | +0.14(+0.78%) |
Mar 19, 2024 | 17.75 | 18.04 | 17.65 | 17.85 | 408,088 | -0.04(-0.22%) |
Mar 18, 2024 | 17.77 | 18.08 | 17.53 | 17.89 | 373,903 | +0.14(+0.79%) |
Mar 15, 2024 | 18.18 | 18.23 | 17.66 | 17.75 | 701,559 | -0.57(-3.11%) |
Mar 14, 2024 | 18.07 | 18.42 | 17.91 | 18.32 | 418,383 | +0.42(+2.35%) |
Mar 13, 2024 | 18.02 | 18.36 | 17.81 | 17.90 | 339,025 | -0.09(-0.50%) |
Mar 12, 2024 | 17.84 | 18.07 | 17.55 | 17.99 | 357,887 | +0.15(+0.84%) |
Mar 11, 2024 | 17.70 | 17.93 | 17.64 | 17.84 | 275,941 | +0.06(+0.34%) |
Mar 08, 2024 | 17.45 | 17.99 | 17.44 | 17.78 | 345,825 | +0.53(+3.07%) |
Mar 07, 2024 | 17.52 | 17.65 | 17.19 | 17.25 | 242,421 | +0.01(+0.06%) |
Mar 06, 2024 | 17.53 | 17.53 | 16.81 | 17.24 | 425,387 | +0.04(+0.23%) |
Mar 05, 2024 | 17.66 | 17.70 | 17.00 | 17.20 | 614,481 | -0.64(-3.59%) |
Mar 04, 2024 | 17.62 | 17.97 | 17.45 | 17.84 | 391,083 | +0.24(+1.36%) |
Mar 01, 2024 | 18.02 | 18.24 | 17.55 | 17.60 | 433,506 | -0.39(-2.17%) |
Feb 29, 2024 | 18.41 | 18.71 | 17.71 | 17.99 | 833,002 | -0.02(-0.11%) |
Feb 28, 2024 | 17.65 | 18.88 | 17.50 | 18.01 | 1,153,237 | -1.96(-9.81%) |
Feb 27, 2024 | 20.05 | 20.38 | 19.87 | 19.97 | 435,016 | +0.07(+0.35%) |
Feb 26, 2024 | 19.52 | 20.00 | 19.36 | 19.90 | 548,195 | +0.27(+1.38%) |
Feb 23, 2024 | 19.79 | 19.84 | 19.44 | 19.63 | 259,535 | -0.15(-0.76%) |
Feb 22, 2024 | 20.15 | 20.23 | 19.70 | 19.78 | 370,302 | -0.18(-0.90%) |
Feb 21, 2024 | 20.52 | 20.63 | 19.69 | 19.96 | 764,101 | -0.74(-3.57%) |
Feb 20, 2024 | 20.44 | 20.72 | 20.00 | 20.70 | 445,863 | -0.09(-0.43%) |
Feb 16, 2024 | 20.77 | 21.07 | 20.24 | 20.79 | 649,669 | -0.09(-0.43%) |
Feb 15, 2024 | 20.62 | 20.95 | 20.18 | 20.88 | 443,365 | +0.54(+2.65%) |
Feb 14, 2024 | 19.78 | 20.43 | 19.65 | 20.34 | 382,521 | +0.86(+4.41%) |
Feb 13, 2024 | 19.46 | 20.00 | 19.25 | 19.48 | 672,007 | -0.91(-4.46%) |
Feb 12, 2024 | 20.23 | 20.50 | 20.23 | 20.39 | 324,118 | +0.18(+0.89%) |
Feb 09, 2024 | 19.71 | 20.23 | 19.56 | 20.21 | 560,066 | +0.75(+3.85%) |
Feb 08, 2024 | 19.18 | 19.59 | 19.10 | 19.46 | 275,898 | +0.39(+2.05%) |
Feb 07, 2024 | 19.16 | 19.17 | 18.70 | 19.07 | 224,325 | +0.11(+0.58%) |
Feb 06, 2024 | 18.69 | 19.19 | 18.69 | 18.96 | 218,160 | +0.33(+1.77%) |
Feb 05, 2024 | 18.80 | 18.86 | 18.46 | 18.63 | 256,842 | -0.37(-1.95%) |
Feb 02, 2024 | 18.43 | 19.07 | 18.16 | 19.00 | 271,092 | +0.27(+1.44%) |