Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.72 | 17.00 | 16.64 | 16.97 | 1,214,907 | +0.29(+1.74%) |
Apr 18, 2024 | 16.98 | 17.04 | 16.56 | 16.68 | 1,141,466 | -0.33(-1.94%) |
Apr 17, 2024 | 17.17 | 17.28 | 16.97 | 17.01 | 616,931 | -0.05(-0.29%) |
Apr 16, 2024 | 17.25 | 17.33 | 17.05 | 17.06 | 627,627 | -0.37(-2.12%) |
Apr 15, 2024 | 17.76 | 17.94 | 17.32 | 17.43 | 1,312,113 | -0.40(-2.24%) |
Apr 12, 2024 | 17.88 | 18.02 | 17.71 | 17.83 | 522,751 | -0.17(-0.94%) |
Apr 11, 2024 | 18.18 | 18.21 | 17.79 | 18.00 | 592,154 | -0.03(-0.17%) |
Apr 10, 2024 | 18.29 | 18.55 | 17.95 | 18.03 | 501,512 | -0.70(-3.74%) |
Apr 09, 2024 | 18.43 | 18.93 | 18.41 | 18.73 | 1,262,595 | +0.33(+1.79%) |
Apr 08, 2024 | 18.23 | 18.50 | 17.89 | 18.40 | 689,986 | +0.33(+1.83%) |
Apr 05, 2024 | 18.15 | 18.29 | 17.99 | 18.07 | 593,106 | -0.10(-0.55%) |
Apr 04, 2024 | 18.23 | 18.60 | 18.08 | 18.17 | 954,763 | +0.17(+0.94%) |
Apr 03, 2024 | 18.11 | 18.20 | 17.91 | 18.00 | 1,251,456 | -0.25(-1.37%) |
Apr 02, 2024 | 18.57 | 18.66 | 18.09 | 18.25 | 937,680 | -0.61(-3.23%) |
Apr 01, 2024 | 19.31 | 19.31 | 18.57 | 18.86 | 1,047,513 | -0.58(-2.98%) |
Mar 28, 2024 | 19.44 | 19.51 | 19.36 | 19.44 | 707,673 | +0.05(+0.26%) |
Mar 27, 2024 | 19.32 | 19.45 | 19.15 | 19.39 | 540,441 | +0.18(+0.94%) |
Mar 26, 2024 | 19.31 | 19.36 | 19.04 | 19.21 | 546,919 | -0.02(-0.10%) |
Mar 25, 2024 | 19.10 | 19.38 | 19.10 | 19.23 | 628,903 | +0.17(+0.89%) |
Mar 22, 2024 | 19.36 | 19.36 | 18.98 | 19.06 | 420,595 | -0.31(-1.60%) |
Mar 21, 2024 | 19.58 | 19.78 | 19.11 | 19.37 | 525,094 | -0.09(-0.46%) |
Mar 20, 2024 | 19.30 | 19.64 | 19.11 | 19.46 | 435,247 | +0.14(+0.72%) |
Mar 19, 2024 | 19.24 | 19.50 | 19.11 | 19.32 | 527,688 | -0.03(-0.16%) |
Mar 18, 2024 | 19.49 | 19.64 | 19.27 | 19.35 | 881,476 | +0.05(+0.26%) |
Mar 15, 2024 | 19.03 | 19.30 | 18.82 | 19.30 | 1,249,049 | +0.27(+1.42%) |
Mar 14, 2024 | 19.44 | 19.51 | 18.86 | 19.03 | 840,871 | -0.35(-1.81%) |
Mar 13, 2024 | 19.16 | 19.70 | 19.16 | 19.38 | 728,908 | -0.01(-0.05%) |
Mar 12, 2024 | 19.53 | 19.70 | 19.29 | 19.39 | 612,601 | -0.24(-1.22%) |
Mar 11, 2024 | 19.61 | 19.90 | 19.40 | 19.63 | 491,261 | +0.00(+0.00%) |
Mar 08, 2024 | 20.29 | 20.40 | 19.50 | 19.63 | 925,536 | -0.66(-3.25%) |
Mar 07, 2024 | 19.90 | 20.32 | 19.80 | 20.29 | 2,952,879 | -0.26(-1.27%) |
Mar 06, 2024 | 20.08 | 20.86 | 20.07 | 20.55 | 377,752 | +0.51(+2.54%) |
Mar 05, 2024 | 20.60 | 20.65 | 19.79 | 20.04 | 971,456 | -0.70(-3.38%) |
Mar 04, 2024 | 21.02 | 21.02 | 20.47 | 20.74 | 307,277 | -0.16(-0.77%) |
Mar 01, 2024 | 21.11 | 21.11 | 20.61 | 20.90 | 657,159 | -0.22(-1.04%) |
Feb 29, 2024 | 21.53 | 21.70 | 21.00 | 21.12 | 629,617 | -0.13(-0.61%) |
Feb 28, 2024 | 21.27 | 21.39 | 21.02 | 21.25 | 310,701 | -0.13(-0.61%) |
Feb 27, 2024 | 21.23 | 21.72 | 21.14 | 21.38 | 502,668 | +0.28(+1.33%) |
Feb 26, 2024 | 20.57 | 21.14 | 20.46 | 21.10 | 483,074 | +0.46(+2.23%) |
Feb 23, 2024 | 20.79 | 20.95 | 20.44 | 20.64 | 386,686 | -0.14(-0.67%) |
Feb 22, 2024 | 20.54 | 20.79 | 20.24 | 20.78 | 467,675 | +0.30(+1.46%) |
Feb 21, 2024 | 20.71 | 20.71 | 20.23 | 20.48 | 516,987 | -0.40(-1.92%) |
Feb 20, 2024 | 20.53 | 20.89 | 20.43 | 20.88 | 365,573 | +0.02(+0.10%) |
Feb 16, 2024 | 20.83 | 21.26 | 20.62 | 20.86 | 449,540 | +0.01(+0.05%) |
Feb 15, 2024 | 20.10 | 20.93 | 20.10 | 20.85 | 1,208,350 | +0.85(+4.25%) |
Feb 14, 2024 | 19.99 | 20.10 | 19.71 | 20.00 | 384,437 | +0.28(+1.42%) |
Feb 13, 2024 | 19.91 | 20.15 | 19.58 | 19.72 | 754,206 | -0.93(-4.50%) |
Feb 12, 2024 | 20.14 | 20.93 | 20.04 | 20.65 | 798,690 | +0.63(+3.15%) |
Feb 09, 2024 | 20.48 | 20.76 | 19.74 | 20.02 | 876,983 | -0.46(-2.25%) |
Feb 08, 2024 | 19.33 | 20.48 | 19.14 | 20.48 | 1,257,876 | +0.89(+4.54%) |
Feb 07, 2024 | 19.98 | 20.06 | 19.58 | 19.59 | 1,124,272 | -0.41(-2.05%) |
Feb 06, 2024 | 19.76 | 20.28 | 19.70 | 20.00 | 740,830 | +0.58(+2.99%) |
Feb 05, 2024 | 19.96 | 19.96 | 19.14 | 19.42 | 989,857 | -0.75(-3.72%) |
Feb 02, 2024 | 19.75 | 20.39 | 19.58 | 20.17 | 621,771 | +0.18(+0.90%) |