Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.02 | 17.43 | 16.80 | 17.42 | 302,534 | +0.38(+2.23%) |
Apr 23, 2024 | 16.62 | 17.04 | 16.62 | 17.04 | 190,150 | +0.42(+2.53%) |
Apr 22, 2024 | 16.32 | 16.63 | 16.25 | 16.62 | 300,404 | +0.38(+2.34%) |
Apr 19, 2024 | 16.25 | 16.39 | 16.20 | 16.24 | 452,961 | -0.02(-0.12%) |
Apr 18, 2024 | 16.29 | 16.40 | 16.14 | 16.26 | 275,252 | +0.12(+0.74%) |
Apr 17, 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 261,523 | -0.19(-1.16%) |
Apr 16, 2024 | 16.45 | 16.58 | 16.27 | 16.33 | 341,653 | -0.12(-0.73%) |
Apr 15, 2024 | 16.64 | 17.07 | 16.40 | 16.45 | 483,688 | -0.18(-1.08%) |
Apr 12, 2024 | 16.95 | 16.95 | 16.41 | 16.63 | 274,718 | -0.45(-2.63%) |
Apr 11, 2024 | 17.78 | 17.85 | 16.77 | 17.08 | 314,347 | -0.69(-3.88%) |
Apr 10, 2024 | 17.97 | 18.03 | 17.66 | 17.77 | 245,508 | -0.22(-1.22%) |
Apr 09, 2024 | 17.62 | 18.13 | 17.56 | 17.99 | 368,579 | +0.23(+1.30%) |
Apr 08, 2024 | 17.90 | 18.13 | 17.69 | 17.76 | 238,948 | -0.06(-0.34%) |
Apr 05, 2024 | 18.15 | 18.30 | 17.77 | 17.82 | 123,489 | -0.41(-2.25%) |
Apr 04, 2024 | 18.87 | 18.91 | 18.20 | 18.23 | 211,289 | -0.50(-2.67%) |
Apr 03, 2024 | 19.05 | 19.05 | 18.66 | 18.73 | 337,611 | -0.41(-2.14%) |
Apr 02, 2024 | 18.73 | 19.20 | 18.50 | 19.14 | 413,466 | +0.33(+1.75%) |
Apr 01, 2024 | 18.85 | 18.94 | 18.62 | 18.81 | 122,384 | +0.09(+0.48%) |
Mar 28, 2024 | 18.80 | 19.03 | 18.36 | 18.72 | 360,965 | -0.07(-0.37%) |
Mar 27, 2024 | 18.92 | 18.93 | 18.67 | 18.79 | 317,640 | -0.04(-0.21%) |
Mar 26, 2024 | 18.75 | 19.00 | 18.71 | 18.83 | 230,266 | +0.08(+0.43%) |
Mar 25, 2024 | 19.02 | 19.02 | 18.71 | 18.75 | 140,101 | -0.26(-1.37%) |
Mar 22, 2024 | 19.36 | 19.45 | 19.00 | 19.01 | 206,152 | -0.42(-2.16%) |
Mar 21, 2024 | 19.68 | 19.86 | 19.43 | 19.43 | 104,337 | -0.16(-0.82%) |
Mar 20, 2024 | 19.41 | 19.61 | 19.24 | 19.59 | 188,223 | +0.21(+1.08%) |
Mar 19, 2024 | 19.26 | 19.40 | 19.00 | 19.38 | 166,993 | -0.02(-0.10%) |
Mar 18, 2024 | 19.63 | 19.81 | 19.16 | 19.40 | 275,893 | -0.15(-0.77%) |
Mar 15, 2024 | 20.24 | 20.47 | 19.52 | 19.55 | 2,647,624 | -0.83(-4.07%) |
Mar 14, 2024 | 20.55 | 20.69 | 20.05 | 20.38 | 469,702 | -0.24(-1.16%) |
Mar 13, 2024 | 20.28 | 20.94 | 20.28 | 20.62 | 404,100 | +0.42(+2.08%) |
Mar 12, 2024 | 20.15 | 20.39 | 19.56 | 20.20 | 432,701 | -0.01(-0.05%) |
Mar 11, 2024 | 18.83 | 20.59 | 18.79 | 20.21 | 868,096 | +1.84(+10.02%) |
Mar 08, 2024 | 18.09 | 18.50 | 18.06 | 18.37 | 109,309 | +0.30(+1.66%) |
Mar 07, 2024 | 18.08 | 18.22 | 17.81 | 18.07 | 78,366 | +0.10(+0.56%) |
Mar 06, 2024 | 17.95 | 18.18 | 17.83 | 17.97 | 100,175 | +0.19(+1.07%) |
Mar 05, 2024 | 18.26 | 18.26 | 17.64 | 17.78 | 101,294 | -0.53(-2.89%) |
Mar 04, 2024 | 17.84 | 18.32 | 17.79 | 18.31 | 174,493 | +0.40(+2.23%) |
Mar 01, 2024 | 17.71 | 18.13 | 17.57 | 17.91 | 119,178 | +0.15(+0.84%) |
Feb 29, 2024 | 17.71 | 17.80 | 17.26 | 17.76 | 114,764 | +0.16(+0.91%) |
Feb 28, 2024 | 17.59 | 17.81 | 17.47 | 17.60 | 86,545 | -0.10(-0.56%) |
Feb 27, 2024 | 17.83 | 17.89 | 17.46 | 17.70 | 107,592 | -0.13(-0.73%) |
Feb 26, 2024 | 17.72 | 17.99 | 17.71 | 17.83 | 167,160 | +0.11(+0.62%) |
Feb 23, 2024 | 17.84 | 17.98 | 17.69 | 17.72 | 106,807 | -0.12(-0.67%) |
Feb 22, 2024 | 17.47 | 17.87 | 17.38 | 17.84 | 122,441 | +0.58(+3.36%) |
Feb 21, 2024 | 17.52 | 17.68 | 17.13 | 17.26 | 205,604 | -0.45(-2.54%) |
Feb 20, 2024 | 17.92 | 17.93 | 17.70 | 17.71 | 144,860 | -0.38(-2.10%) |
Feb 16, 2024 | 18.12 | 18.24 | 17.97 | 18.09 | 94,775 | -0.19(-1.04%) |
Feb 15, 2024 | 18.47 | 18.54 | 18.10 | 18.28 | 79,527 | -0.19(-1.03%) |
Feb 14, 2024 | 18.31 | 18.53 | 18.17 | 18.47 | 78,151 | +0.30(+1.65%) |
Feb 13, 2024 | 18.45 | 18.68 | 18.16 | 18.17 | 90,688 | -0.71(-3.76%) |
Feb 12, 2024 | 19.22 | 19.22 | 18.81 | 18.88 | 209,597 | -0.47(-2.43%) |
Feb 09, 2024 | 19.31 | 19.47 | 19.14 | 19.35 | 140,969 | -0.06(-0.31%) |
Feb 08, 2024 | 18.60 | 19.65 | 18.29 | 19.41 | 254,878 | +0.88(+4.72%) |
Feb 07, 2024 | 19.00 | 19.00 | 17.46 | 18.54 | 173,233 | +0.16(+0.90%) |
Feb 06, 2024 | 18.21 | 18.39 | 18.12 | 18.37 | 232,759 | +0.03(+0.16%) |
Feb 05, 2024 | 18.63 | 18.63 | 18.28 | 18.34 | 97,762 | -0.42(-2.24%) |
Feb 02, 2024 | 18.85 | 18.85 | 18.51 | 18.76 | 98,316 | -0.12(-0.64%) |