Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.09 | 17.12 | 16.86 | 17.02 | 642,584 | -0.14(-0.82%) |
Apr 24, 2024 | 17.28 | 17.28 | 17.04 | 17.16 | 1,172,466 | -0.16(-0.92%) |
Apr 23, 2024 | 17.24 | 17.50 | 17.24 | 17.32 | 659,421 | -0.01(-0.06%) |
Apr 22, 2024 | 17.04 | 17.41 | 16.95 | 17.33 | 519,446 | +0.27(+1.58%) |
Apr 19, 2024 | 16.54 | 17.07 | 16.54 | 17.06 | 1,152,754 | +0.51(+3.08%) |
Apr 18, 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 664,940 | +0.08(+0.49%) |
Apr 17, 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 482,196 | +0.12(+0.73%) |
Apr 16, 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 1,185,144 | -0.29(-1.74%) |
Apr 15, 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 1,401,155 | -0.40(-2.35%) |
Apr 12, 2024 | 17.10 | 17.16 | 16.99 | 17.04 | 842,716 | -0.06(-0.35%) |
Apr 11, 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 1,182,487 | -0.08(-0.47%) |
Apr 10, 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 880,636 | -0.82(-4.56%) |
Apr 09, 2024 | 17.98 | 18.07 | 17.89 | 18.00 | 2,234,639 | +0.10(+0.56%) |
Apr 08, 2024 | 17.63 | 17.93 | 17.63 | 17.90 | 418,616 | +0.28(+1.59%) |
Apr 05, 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 499,713 | +0.06(+0.34%) |
Apr 04, 2024 | 17.79 | 17.85 | 17.54 | 17.56 | 590,950 | -0.09(-0.51%) |
Apr 03, 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 866,949 | +0.09(+0.51%) |
Apr 02, 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 1,326,345 | -0.69(-3.78%) |
Apr 01, 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 1,568,836 | -0.12(-0.65%) |
Mar 28, 2024 | 18.08 | 18.39 | 18.22 | 18.37 | 1,557,383 | +0.28(+1.55%) |
Mar 27, 2024 | 17.67 | 18.11 | 17.61 | 18.09 | 1,170,747 | +0.59(+3.37%) |
Mar 26, 2024 | 17.45 | 17.61 | 17.34 | 17.50 | 1,677,493 | +0.15(+0.86%) |
Mar 25, 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 469,074 | +0.16(+0.93%) |
Mar 22, 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 533,425 | -0.41(-2.33%) |
Mar 21, 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 826,557 | +0.27(+1.56%) |
Mar 20, 2024 | 17.12 | 17.45 | 17.12 | 17.33 | 715,308 | +0.08(+0.46%) |
Mar 19, 2024 | 17.14 | 17.32 | 17.05 | 17.25 | 876,879 | +0.10(+0.58%) |
Mar 18, 2024 | 17.03 | 17.18 | 16.96 | 17.15 | 641,413 | +0.05(+0.29%) |
Mar 15, 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 1,086,375 | +0.21(+1.24%) |
Mar 14, 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 1,101,119 | -0.20(-1.20%) |
Mar 13, 2024 | 17.20 | 17.35 | 16.96 | 17.09 | 1,378,535 | -0.09(-0.52%) |
Mar 12, 2024 | 17.32 | 17.38 | 17.01 | 17.18 | 570,044 | -0.13(-0.74%) |
Mar 11, 2024 | 17.20 | 17.45 | 17.13 | 17.31 | 665,777 | +0.12(+0.69%) |
Mar 08, 2024 | 17.27 | 17.47 | 17.17 | 17.19 | 861,962 | +0.09(+0.52%) |
Mar 07, 2024 | 17.22 | 17.22 | 16.91 | 17.10 | 692,641 | +0.10(+0.58%) |
Mar 06, 2024 | 17.32 | 17.32 | 16.96 | 17.01 | 663,524 | -0.09(-0.52%) |
Mar 05, 2024 | 17.04 | 17.36 | 16.97 | 17.09 | 1,963,128 | +0.00(+0.00%) |
Mar 04, 2024 | 16.81 | 17.16 | 16.53 | 17.09 | 1,934,924 | +0.23(+1.35%) |
Mar 01, 2024 | 16.62 | 16.87 | 16.42 | 16.87 | 1,211,116 | +0.26(+1.55%) |
Feb 29, 2024 | 16.70 | 16.76 | 16.37 | 16.61 | 1,892,478 | +0.07(+0.42%) |
Feb 28, 2024 | 16.45 | 16.73 | 16.32 | 16.54 | 1,411,944 | -0.02(-0.12%) |
Feb 27, 2024 | 16.79 | 16.94 | 16.52 | 16.56 | 1,473,864 | -0.18(-1.06%) |
Feb 26, 2024 | 16.95 | 17.16 | 16.74 | 16.74 | 767,769 | -0.33(-1.91%) |
Feb 23, 2024 | 16.85 | 17.30 | 16.74 | 17.07 | 1,276,889 | +0.23(+1.35%) |
Feb 22, 2024 | 16.86 | 16.97 | 16.69 | 16.84 | 1,026,475 | -0.08(-0.47%) |
Feb 21, 2024 | 16.87 | 17.06 | 16.82 | 16.92 | 749,231 | -0.02(-0.12%) |
Feb 20, 2024 | 17.04 | 17.25 | 16.78 | 16.94 | 1,066,653 | -0.19(-1.10%) |
Feb 16, 2024 | 17.23 | 17.30 | 17.07 | 17.12 | 1,630,448 | -0.25(-1.42%) |
Feb 15, 2024 | 16.83 | 17.51 | 16.82 | 17.37 | 2,395,981 | +0.79(+4.77%) |
Feb 14, 2024 | 16.75 | 16.80 | 16.46 | 16.58 | 2,388,442 | -0.14(-0.83%) |
Feb 13, 2024 | 16.81 | 16.84 | 16.37 | 16.72 | 1,721,285 | -0.41(-2.37%) |
Feb 12, 2024 | 17.70 | 17.79 | 17.06 | 17.12 | 2,132,137 | -0.54(-3.08%) |
Feb 09, 2024 | 17.64 | 17.68 | 17.47 | 17.67 | 586,454 | +0.03(+0.17%) |
Feb 08, 2024 | 17.58 | 17.80 | 17.46 | 17.64 | 983,510 | +0.04(+0.22%) |
Feb 07, 2024 | 17.74 | 17.76 | 17.53 | 17.60 | 802,907 | -0.14(-0.78%) |
Feb 06, 2024 | 17.65 | 17.88 | 17.61 | 17.74 | 1,168,085 | +0.11(+0.62%) |
Feb 05, 2024 | 17.69 | 17.79 | 17.44 | 17.63 | 656,258 | -0.33(-1.82%) |
Feb 02, 2024 | 18.13 | 18.13 | 17.86 | 17.95 | 906,706 | -0.42(-2.31%) |