Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.71 | 18.81 | 18.39 | 18.41 | 211,774 | -0.66(-3.46%) |
Apr 24, 2024 | 19.00 | 19.30 | 18.90 | 19.07 | 223,869 | +0.07(+0.37%) |
Apr 23, 2024 | 19.23 | 19.63 | 18.96 | 19.00 | 329,439 | -0.11(-0.58%) |
Apr 22, 2024 | 19.17 | 19.17 | 18.62 | 19.11 | 160,328 | +0.07(+0.37%) |
Apr 19, 2024 | 18.42 | 19.13 | 18.28 | 19.04 | 215,046 | +0.48(+2.59%) |
Apr 18, 2024 | 17.97 | 18.99 | 17.86 | 18.56 | 350,286 | +0.45(+2.48%) |
Apr 17, 2024 | 19.45 | 19.62 | 18.07 | 18.11 | 254,626 | -1.17(-6.07%) |
Apr 16, 2024 | 19.15 | 19.30 | 18.84 | 19.28 | 315,357 | +0.05(+0.26%) |
Apr 15, 2024 | 20.06 | 20.27 | 19.18 | 19.23 | 173,018 | -0.83(-4.14%) |
Apr 12, 2024 | 20.00 | 21.30 | 19.84 | 20.06 | 684,881 | -0.06(-0.30%) |
Apr 11, 2024 | 18.84 | 20.49 | 18.84 | 20.12 | 1,035,218 | +1.29(+6.85%) |
Apr 10, 2024 | 17.94 | 19.03 | 17.58 | 18.83 | 384,776 | +0.53(+2.90%) |
Apr 09, 2024 | 18.63 | 18.86 | 18.28 | 18.30 | 187,176 | -0.31(-1.67%) |
Apr 08, 2024 | 18.56 | 18.64 | 18.08 | 18.61 | 418,400 | +0.17(+0.92%) |
Apr 05, 2024 | 18.56 | 18.85 | 18.29 | 18.44 | 366,745 | -0.02(-0.11%) |
Apr 04, 2024 | 19.47 | 19.48 | 18.34 | 18.46 | 286,573 | -0.95(-4.89%) |
Apr 03, 2024 | 19.58 | 19.97 | 19.30 | 19.41 | 335,508 | -0.30(-1.52%) |
Apr 02, 2024 | 19.77 | 20.04 | 19.10 | 19.71 | 308,287 | -0.40(-1.99%) |
Apr 01, 2024 | 20.51 | 20.51 | 19.93 | 20.11 | 285,180 | -0.26(-1.28%) |
Mar 28, 2024 | 20.19 | 21.07 | 20.01 | 20.37 | 724,219 | +0.37(+1.85%) |
Mar 27, 2024 | 19.96 | 20.22 | 19.82 | 20.00 | 224,200 | +0.14(+0.70%) |
Mar 26, 2024 | 20.21 | 20.34 | 19.77 | 19.86 | 195,964 | -0.24(-1.19%) |
Mar 25, 2024 | 20.02 | 20.25 | 19.83 | 20.10 | 254,611 | +0.00(+0.00%) |
Mar 22, 2024 | 20.41 | 20.48 | 20.01 | 20.10 | 207,900 | -0.21(-1.03%) |
Mar 21, 2024 | 20.12 | 20.46 | 19.96 | 20.31 | 218,494 | +0.20(+0.99%) |
Mar 20, 2024 | 19.02 | 20.13 | 19.02 | 20.11 | 248,272 | +0.77(+3.98%) |
Mar 19, 2024 | 19.06 | 19.57 | 18.77 | 19.34 | 286,313 | +0.28(+1.47%) |
Mar 18, 2024 | 19.83 | 19.92 | 18.75 | 19.06 | 295,612 | -0.77(-3.88%) |
Mar 15, 2024 | 19.53 | 20.26 | 19.21 | 19.83 | 440,312 | +0.16(+0.81%) |
Mar 14, 2024 | 19.68 | 19.95 | 19.46 | 19.67 | 437,801 | -0.03(-0.15%) |
Mar 13, 2024 | 19.63 | 19.96 | 19.24 | 19.70 | 300,456 | -0.05(-0.25%) |
Mar 12, 2024 | 19.55 | 20.23 | 19.48 | 19.75 | 385,497 | +0.28(+1.44%) |
Mar 11, 2024 | 19.47 | 19.73 | 19.11 | 19.47 | 333,044 | +0.02(+0.10%) |
Mar 08, 2024 | 19.49 | 20.07 | 18.91 | 19.45 | 1,066,265 | -2.30(-10.57%) |
Mar 07, 2024 | 21.43 | 22.81 | 21.24 | 21.75 | 297,879 | +0.44(+2.06%) |
Mar 06, 2024 | 21.47 | 21.66 | 20.95 | 21.31 | 138,648 | -0.06(-0.28%) |
Mar 05, 2024 | 21.16 | 21.75 | 21.14 | 21.37 | 178,327 | -0.04(-0.19%) |
Mar 04, 2024 | 21.60 | 21.78 | 21.18 | 21.41 | 232,783 | -0.14(-0.65%) |
Mar 01, 2024 | 20.88 | 21.85 | 20.71 | 21.55 | 310,797 | +0.80(+3.86%) |
Feb 29, 2024 | 20.76 | 21.00 | 20.16 | 20.75 | 360,968 | -0.04(-0.19%) |
Feb 28, 2024 | 21.27 | 21.56 | 20.77 | 20.79 | 241,492 | -0.67(-3.12%) |
Feb 27, 2024 | 21.84 | 21.91 | 20.84 | 21.46 | 406,868 | -0.09(-0.42%) |
Feb 26, 2024 | 21.92 | 22.38 | 19.97 | 21.55 | 595,447 | +1.53(+7.64%) |
Feb 23, 2024 | 19.95 | 20.25 | 19.34 | 20.02 | 448,933 | +0.07(+0.35%) |
Feb 22, 2024 | 18.95 | 20.05 | 18.05 | 19.95 | 914,171 | +0.24(+1.22%) |
Feb 21, 2024 | 17.10 | 20.01 | 17.05 | 19.71 | 1,348,615 | +3.91(+24.75%) |
Feb 20, 2024 | 15.77 | 16.12 | 15.70 | 15.80 | 259,397 | -0.32(-1.99%) |
Feb 16, 2024 | 15.74 | 16.42 | 15.45 | 16.12 | 201,081 | +0.18(+1.13%) |
Feb 15, 2024 | 15.43 | 16.05 | 15.23 | 15.94 | 217,193 | +0.65(+4.25%) |
Feb 14, 2024 | 14.61 | 15.36 | 14.61 | 15.29 | 350,413 | +0.78(+5.38%) |
Feb 13, 2024 | 14.15 | 14.65 | 14.04 | 14.51 | 229,989 | -0.05(-0.34%) |
Feb 12, 2024 | 14.26 | 14.61 | 14.12 | 14.56 | 269,859 | +0.36(+2.54%) |
Feb 09, 2024 | 13.89 | 14.40 | 13.89 | 14.20 | 153,189 | +0.45(+3.27%) |
Feb 08, 2024 | 12.75 | 13.84 | 12.75 | 13.75 | 232,796 | +1.11(+8.78%) |
Feb 07, 2024 | 12.79 | 13.16 | 12.55 | 12.64 | 137,929 | -0.11(-0.86%) |
Feb 06, 2024 | 12.15 | 12.82 | 12.15 | 12.75 | 184,381 | +0.49(+4.00%) |
Feb 05, 2024 | 12.52 | 12.59 | 12.22 | 12.26 | 58,349 | -0.41(-3.24%) |
Feb 02, 2024 | 12.80 | 12.94 | 12.49 | 12.67 | 117,751 | -0.26(-2.01%) |