Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.50 | 17.50 | 17.22 | 17.23 | 325,300 | -0.37(-2.09%) |
Apr 29, 2024 | 17.61 | 17.63 | 17.46 | 17.60 | 160,134 | +0.08(+0.45%) |
Apr 26, 2024 | 17.27 | 17.60 | 17.26 | 17.52 | 174,378 | +0.32(+1.85%) |
Apr 25, 2024 | 16.96 | 17.26 | 16.96 | 17.20 | 139,558 | -0.02(-0.12%) |
Apr 24, 2024 | 17.32 | 17.37 | 17.15 | 17.22 | 189,354 | +0.02(+0.12%) |
Apr 23, 2024 | 17.15 | 17.25 | 17.03 | 17.20 | 220,252 | +0.13(+0.76%) |
Apr 22, 2024 | 16.96 | 17.14 | 16.90 | 17.07 | 211,786 | +0.16(+0.94%) |
Apr 19, 2024 | 17.20 | 17.25 | 16.91 | 16.91 | 398,914 | -0.37(-2.13%) |
Apr 18, 2024 | 17.44 | 17.47 | 17.26 | 17.28 | 153,251 | -0.16(-0.91%) |
Apr 17, 2024 | 17.76 | 17.76 | 17.41 | 17.44 | 210,722 | -0.26(-1.46%) |
Apr 16, 2024 | 17.68 | 17.79 | 17.60 | 17.70 | 245,290 | -0.06(-0.34%) |
Apr 15, 2024 | 18.24 | 18.31 | 17.74 | 17.76 | 196,471 | -0.41(-2.24%) |
Apr 12, 2024 | 18.50 | 18.50 | 18.15 | 18.16 | 449,527 | -0.45(-2.43%) |
Apr 11, 2024 | 18.41 | 18.63 | 18.39 | 18.62 | 138,629 | +0.29(+1.56%) |
Apr 10, 2024 | 18.47 | 18.68 | 18.33 | 18.33 | 250,658 | -0.47(-2.52%) |
Apr 09, 2024 | 18.82 | 18.86 | 18.74 | 18.81 | 167,970 | +0.05(+0.26%) |
Apr 08, 2024 | 18.67 | 18.87 | 18.67 | 18.76 | 207,700 | +0.12(+0.64%) |
Apr 05, 2024 | 18.72 | 18.81 | 18.56 | 18.64 | 239,992 | -0.09(-0.48%) |
Apr 04, 2024 | 19.04 | 19.14 | 18.72 | 18.73 | 358,976 | -0.15(-0.79%) |
Apr 03, 2024 | 18.82 | 18.99 | 18.79 | 18.87 | 157,357 | -0.01(-0.05%) |
Apr 02, 2024 | 18.96 | 18.98 | 18.84 | 18.88 | 220,628 | -0.25(-1.29%) |
Apr 01, 2024 | 19.18 | 19.25 | 19.04 | 19.13 | 242,011 | -0.05(-0.26%) |
Mar 28, 2024 | 19.04 | 19.12 | 19.12 | 19.18 | 315,763 | +0.19(+0.99%) |
Mar 27, 2024 | 18.93 | 19.03 | 18.87 | 18.99 | 322,872 | +0.13(+0.68%) |
Mar 26, 2024 | 18.80 | 18.94 | 18.80 | 18.86 | 190,492 | +0.13(+0.69%) |
Mar 25, 2024 | 18.49 | 18.76 | 18.49 | 18.74 | 214,538 | +0.17(+0.91%) |
Mar 22, 2024 | 18.42 | 18.57 | 18.38 | 18.57 | 190,469 | +0.14(+0.75%) |
Mar 21, 2024 | 18.44 | 18.47 | 18.35 | 18.43 | 176,614 | +0.13(+0.70%) |
Mar 20, 2024 | 18.09 | 18.31 | 18.01 | 18.30 | 204,121 | +0.19(+1.04%) |
Mar 19, 2024 | 18.20 | 18.20 | 17.95 | 18.11 | 237,281 | -0.15(-0.81%) |
Mar 18, 2024 | 18.39 | 18.45 | 18.24 | 18.26 | 165,727 | +0.02(+0.11%) |
Mar 15, 2024 | 18.34 | 18.68 | 18.22 | 18.24 | 199,264 | -0.27(-1.44%) |
Mar 14, 2024 | 18.58 | 18.70 | 18.35 | 18.51 | 291,361 | -0.09(-0.46%) |
Mar 13, 2024 | 18.77 | 18.77 | 18.55 | 18.59 | 148,303 | -0.16(-0.84%) |
Mar 12, 2024 | 18.64 | 18.76 | 18.57 | 18.75 | 169,151 | +0.15(+0.79%) |
Mar 11, 2024 | 18.78 | 18.78 | 18.58 | 18.60 | 193,329 | -0.26(-1.36%) |
Mar 08, 2024 | 19.02 | 19.10 | 18.82 | 18.86 | 308,853 | -0.07(-0.36%) |
Mar 07, 2024 | 18.68 | 18.98 | 18.67 | 18.93 | 336,540 | +0.28(+1.48%) |
Mar 06, 2024 | 18.45 | 18.66 | 18.38 | 18.65 | 215,942 | +0.35(+1.93%) |
Mar 05, 2024 | 18.44 | 18.50 | 18.23 | 18.30 | 214,666 | -0.27(-1.43%) |
Mar 04, 2024 | 18.56 | 18.60 | 18.49 | 18.56 | 163,542 | -0.01(-0.05%) |
Mar 01, 2024 | 18.40 | 18.63 | 18.38 | 18.57 | 398,669 | +0.23(+1.23%) |
Feb 29, 2024 | 18.43 | 18.47 | 18.34 | 18.35 | 334,682 | -0.03(-0.16%) |
Feb 28, 2024 | 18.35 | 18.46 | 18.28 | 18.38 | 244,941 | -0.20(-1.06%) |
Feb 27, 2024 | 18.52 | 18.60 | 18.48 | 18.57 | 319,192 | +0.10(+0.53%) |
Feb 26, 2024 | 18.48 | 18.56 | 18.48 | 18.48 | 342,328 | +0.03(+0.16%) |
Feb 23, 2024 | 18.50 | 18.53 | 18.38 | 18.45 | 408,475 | +0.07(+0.37%) |
Feb 22, 2024 | 18.04 | 18.45 | 18.02 | 18.38 | 370,725 | +0.66(+3.72%) |
Feb 21, 2024 | 17.80 | 17.86 | 17.63 | 17.72 | 202,313 | -0.12(-0.66%) |
Feb 20, 2024 | 18.10 | 18.14 | 17.75 | 17.84 | 262,876 | -0.30(-1.68%) |
Feb 16, 2024 | 18.24 | 18.28 | 18.13 | 18.14 | 288,255 | -0.12(-0.65%) |
Feb 15, 2024 | 18.32 | 18.36 | 18.21 | 18.26 | 400,637 | -0.01(-0.05%) |
Feb 14, 2024 | 18.17 | 18.31 | 18.12 | 18.27 | 372,521 | +0.25(+1.38%) |
Feb 13, 2024 | 17.92 | 18.06 | 17.81 | 18.02 | 602,835 | -0.22(-1.18%) |
Feb 12, 2024 | 17.97 | 18.37 | 17.97 | 18.24 | 499,864 | +0.26(+1.47%) |
Feb 09, 2024 | 17.72 | 17.99 | 17.72 | 17.97 | 377,419 | +0.27(+1.55%) |
Feb 08, 2024 | 17.35 | 17.71 | 17.35 | 17.70 | 390,277 | +0.35(+2.03%) |
Feb 07, 2024 | 17.13 | 17.36 | 17.13 | 17.35 | 206,910 | +0.22(+1.26%) |
Feb 06, 2024 | 16.93 | 17.15 | 16.93 | 17.13 | 449,451 | +0.19(+1.10%) |
Feb 05, 2024 | 17.01 | 17.01 | 16.86 | 16.95 | 175,998 | -0.07(-0.40%) |
Feb 02, 2024 | 17.01 | 17.09 | 16.95 | 17.01 | 222,148 | +0.02(+0.11%) |