Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.36 | 17.56 | 16.81 | 17.00 | 64,832 | -0.43(-2.47%) |
Apr 22, 2024 | 17.87 | 17.91 | 17.34 | 17.43 | 26,852 | -0.40(-2.24%) |
Apr 19, 2024 | 17.72 | 17.89 | 17.49 | 17.83 | 23,925 | -0.04(-0.22%) |
Apr 18, 2024 | 17.99 | 18.11 | 17.62 | 17.87 | 33,927 | -0.20(-1.11%) |
Apr 17, 2024 | 18.40 | 18.40 | 17.94 | 18.07 | 20,020 | -0.14(-0.77%) |
Apr 16, 2024 | 18.03 | 18.44 | 17.94 | 18.21 | 13,521 | +0.07(+0.39%) |
Apr 15, 2024 | 18.80 | 18.98 | 18.08 | 18.14 | 25,375 | -0.52(-2.79%) |
Apr 12, 2024 | 18.94 | 18.94 | 18.58 | 18.66 | 15,919 | -0.40(-2.10%) |
Apr 11, 2024 | 18.92 | 19.19 | 18.68 | 19.06 | 18,308 | +0.18(+0.95%) |
Apr 10, 2024 | 19.49 | 19.60 | 18.60 | 18.88 | 41,358 | -0.96(-4.84%) |
Apr 09, 2024 | 20.32 | 20.32 | 19.84 | 19.84 | 23,333 | -0.42(-2.07%) |
Apr 08, 2024 | 20.36 | 20.36 | 20.01 | 20.26 | 21,531 | +0.00(+0.00%) |
Apr 05, 2024 | 20.37 | 20.69 | 20.13 | 20.26 | 64,102 | -0.19(-0.93%) |
Apr 04, 2024 | 19.82 | 20.90 | 19.81 | 20.45 | 56,721 | +0.96(+4.93%) |
Apr 03, 2024 | 19.36 | 19.75 | 19.36 | 19.49 | 26,127 | +0.22(+1.14%) |
Apr 02, 2024 | 19.60 | 19.82 | 19.01 | 19.27 | 80,452 | -0.34(-1.73%) |
Apr 01, 2024 | 19.55 | 19.85 | 19.27 | 19.61 | 137,969 | +0.06(+0.31%) |
Mar 28, 2024 | 19.87 | 20.10 | 19.50 | 19.55 | 87,220 | -0.09(-0.46%) |
Mar 27, 2024 | 18.30 | 19.99 | 18.10 | 19.64 | 1,077,313 | +1.15(+6.22%) |
Mar 26, 2024 | 18.50 | 18.71 | 18.20 | 18.49 | 15,306 | +0.65(+3.64%) |
Mar 25, 2024 | 17.80 | 18.10 | 17.80 | 17.84 | 8,334 | +0.01(+0.06%) |
Mar 22, 2024 | 17.89 | 18.05 | 17.83 | 17.83 | 11,243 | -0.24(-1.33%) |
Mar 21, 2024 | 18.00 | 18.14 | 17.95 | 18.07 | 21,917 | +0.07(+0.39%) |
Mar 20, 2024 | 18.05 | 18.32 | 17.90 | 18.00 | 14,290 | -0.12(-0.66%) |
Mar 19, 2024 | 18.16 | 18.48 | 18.01 | 18.12 | 26,292 | -0.18(-0.98%) |
Mar 18, 2024 | 18.19 | 18.60 | 18.14 | 18.30 | 16,216 | +0.15(+0.83%) |
Mar 15, 2024 | 17.86 | 18.44 | 17.86 | 18.15 | 46,072 | +0.12(+0.67%) |
Mar 14, 2024 | 18.39 | 18.39 | 18.01 | 18.03 | 13,555 | -0.23(-1.26%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.26 | 18.26 | 13,087 | -0.10(-0.54%) |
Mar 12, 2024 | 18.12 | 18.55 | 18.00 | 18.36 | 31,670 | +0.36(+2.00%) |
Mar 11, 2024 | 17.89 | 18.21 | 17.45 | 18.00 | 53,537 | +0.00(+0.00%) |
Mar 08, 2024 | 18.34 | 18.34 | 17.75 | 18.00 | 57,286 | -0.06(-0.33%) |
Mar 07, 2024 | 18.71 | 18.71 | 18.02 | 18.06 | 13,159 | -0.19(-1.04%) |
Mar 06, 2024 | 18.01 | 18.64 | 18.01 | 18.25 | 11,584 | +0.13(+0.72%) |
Mar 05, 2024 | 18.08 | 18.41 | 18.00 | 18.12 | 66,541 | +0.17(+0.95%) |
Mar 04, 2024 | 18.02 | 18.28 | 17.50 | 17.95 | 20,347 | +0.02(+0.11%) |
Mar 01, 2024 | 18.06 | 18.11 | 17.75 | 17.93 | 15,268 | +0.07(+0.39%) |
Feb 29, 2024 | 18.09 | 18.29 | 17.86 | 17.86 | 12,134 | +0.03(+0.17%) |
Feb 28, 2024 | 18.11 | 18.42 | 17.81 | 17.83 | 9,948 | -0.51(-2.78%) |
Feb 27, 2024 | 17.86 | 18.36 | 17.86 | 18.34 | 34,714 | +0.50(+2.80%) |
Feb 26, 2024 | 18.00 | 18.00 | 17.70 | 17.84 | 11,916 | -0.24(-1.33%) |
Feb 23, 2024 | 18.66 | 18.70 | 18.07 | 18.08 | 8,622 | -0.27(-1.47%) |
Feb 22, 2024 | 18.00 | 18.69 | 17.41 | 18.35 | 28,787 | +0.45(+2.51%) |
Feb 21, 2024 | 17.61 | 18.24 | 17.61 | 17.90 | 9,408 | +0.12(+0.67%) |
Feb 20, 2024 | 18.22 | 18.30 | 17.70 | 17.78 | 10,416 | -0.64(-3.47%) |
Feb 16, 2024 | 18.63 | 18.70 | 18.42 | 18.42 | 11,059 | -0.24(-1.29%) |
Feb 15, 2024 | 17.96 | 18.79 | 17.96 | 18.66 | 19,222 | +0.70(+3.90%) |
Feb 14, 2024 | 17.67 | 18.05 | 16.96 | 17.96 | 30,908 | +0.47(+2.69%) |
Feb 13, 2024 | 17.50 | 17.88 | 17.30 | 17.49 | 29,618 | -0.49(-2.73%) |
Feb 12, 2024 | 18.71 | 18.71 | 17.98 | 17.98 | 53,677 | -0.73(-3.90%) |
Feb 09, 2024 | 17.73 | 18.97 | 17.73 | 18.71 | 32,403 | +0.88(+4.94%) |
Feb 08, 2024 | 17.58 | 18.21 | 17.55 | 17.83 | 53,022 | +0.03(+0.17%) |
Feb 07, 2024 | 17.48 | 18.11 | 17.48 | 17.80 | 21,665 | -0.18(-1.00%) |
Feb 06, 2024 | 17.81 | 18.00 | 17.65 | 17.98 | 10,345 | +0.28(+1.58%) |
Feb 05, 2024 | 18.31 | 18.43 | 17.10 | 17.70 | 33,389 | -0.84(-4.53%) |
Feb 02, 2024 | 18.58 | 18.98 | 18.07 | 18.54 | 18,891 | -0.24(-1.28%) |