Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.52 | 17.71 | 17.28 | 17.32 | 711,595 | -0.35(-1.98%) |
Apr 29, 2024 | 17.66 | 17.82 | 17.54 | 17.67 | 503,971 | +0.10(+0.57%) |
Apr 26, 2024 | 17.29 | 17.66 | 17.27 | 17.57 | 601,389 | +0.19(+1.09%) |
Apr 25, 2024 | 17.26 | 17.42 | 17.05 | 17.38 | 732,230 | -0.19(-1.08%) |
Apr 24, 2024 | 17.67 | 17.89 | 17.31 | 17.57 | 771,296 | -0.11(-0.62%) |
Apr 23, 2024 | 17.48 | 17.97 | 17.47 | 17.68 | 1,089,338 | +0.20(+1.14%) |
Apr 22, 2024 | 17.61 | 17.64 | 17.32 | 17.48 | 1,440,885 | +0.02(+0.11%) |
Apr 19, 2024 | 17.24 | 17.56 | 17.07 | 17.46 | 1,304,054 | +0.03(+0.17%) |
Apr 18, 2024 | 17.50 | 17.99 | 17.00 | 17.43 | 1,705,509 | -0.36(-2.02%) |
Apr 17, 2024 | 19.01 | 19.59 | 17.43 | 17.79 | 2,737,006 | -1.94(-9.83%) |
Apr 16, 2024 | 19.98 | 20.07 | 19.57 | 19.73 | 712,491 | -0.40(-1.99%) |
Apr 15, 2024 | 20.70 | 20.84 | 20.13 | 20.13 | 896,517 | -0.45(-2.19%) |
Apr 12, 2024 | 20.63 | 20.82 | 20.50 | 20.58 | 700,929 | -0.13(-0.63%) |
Apr 11, 2024 | 21.29 | 21.30 | 20.70 | 20.71 | 1,004,003 | -0.46(-2.17%) |
Apr 10, 2024 | 20.84 | 21.24 | 20.62 | 21.17 | 471,721 | -0.18(-0.84%) |
Apr 09, 2024 | 21.50 | 21.68 | 21.14 | 21.35 | 644,579 | -0.06(-0.28%) |
Apr 08, 2024 | 21.06 | 21.54 | 21.03 | 21.41 | 721,649 | +0.35(+1.66%) |
Apr 05, 2024 | 20.79 | 21.14 | 20.57 | 21.06 | 774,583 | +0.21(+1.01%) |
Apr 04, 2024 | 21.01 | 21.29 | 20.82 | 20.85 | 798,021 | +0.05(+0.24%) |
Apr 03, 2024 | 20.48 | 20.92 | 20.39 | 20.80 | 803,199 | +0.06(+0.29%) |
Apr 02, 2024 | 20.45 | 20.85 | 20.29 | 20.74 | 616,749 | -0.16(-0.77%) |
Apr 01, 2024 | 21.19 | 21.33 | 20.68 | 20.90 | 714,847 | -0.39(-1.83%) |
Mar 28, 2024 | 20.93 | 21.32 | 20.87 | 21.29 | 734,091 | +0.39(+1.87%) |
Mar 27, 2024 | 21.08 | 21.08 | 20.75 | 20.90 | 470,272 | +0.04(+0.19%) |
Mar 26, 2024 | 21.14 | 21.14 | 20.49 | 20.86 | 566,416 | -0.07(-0.33%) |
Mar 25, 2024 | 20.98 | 21.12 | 20.88 | 20.93 | 362,467 | +0.02(+0.10%) |
Mar 22, 2024 | 20.76 | 20.96 | 20.76 | 20.91 | 447,624 | +0.00(+0.00%) |
Mar 21, 2024 | 21.28 | 21.29 | 20.73 | 20.91 | 554,001 | -0.24(-1.13%) |
Mar 20, 2024 | 20.97 | 21.47 | 20.81 | 21.15 | 551,983 | +0.17(+0.81%) |
Mar 19, 2024 | 20.56 | 21.00 | 20.44 | 20.98 | 494,474 | +0.21(+1.01%) |
Mar 18, 2024 | 20.72 | 20.91 | 20.48 | 20.77 | 440,146 | +0.12(+0.58%) |
Mar 15, 2024 | 20.59 | 20.85 | 20.34 | 20.65 | 773,123 | -0.19(-0.91%) |
Mar 14, 2024 | 20.46 | 20.91 | 20.24 | 20.84 | 844,794 | +0.29(+1.41%) |
Mar 13, 2024 | 20.83 | 21.22 | 20.49 | 20.55 | 719,202 | -0.22(-1.06%) |
Mar 12, 2024 | 20.65 | 20.85 | 20.43 | 20.77 | 293,370 | +0.15(+0.73%) |
Mar 11, 2024 | 20.73 | 20.80 | 20.38 | 20.62 | 353,420 | -0.22(-1.06%) |
Mar 08, 2024 | 20.65 | 21.00 | 20.60 | 20.84 | 367,465 | +0.28(+1.36%) |
Mar 07, 2024 | 20.52 | 20.70 | 20.39 | 20.56 | 332,031 | +0.27(+1.33%) |
Mar 06, 2024 | 20.57 | 20.67 | 19.89 | 20.29 | 686,812 | +0.12(+0.59%) |
Mar 05, 2024 | 20.61 | 20.64 | 20.11 | 20.17 | 634,951 | -0.52(-2.51%) |
Mar 04, 2024 | 20.72 | 20.75 | 20.41 | 20.69 | 764,620 | -0.04(-0.19%) |
Mar 01, 2024 | 20.87 | 21.05 | 20.42 | 20.73 | 850,632 | -0.16(-0.77%) |
Feb 29, 2024 | 21.01 | 21.21 | 20.67 | 20.89 | 1,423,779 | +0.03(+0.14%) |
Feb 28, 2024 | 21.23 | 21.28 | 20.03 | 20.86 | 1,862,758 | -0.84(-3.87%) |
Feb 27, 2024 | 23.69 | 23.69 | 21.64 | 21.70 | 1,050,906 | -0.89(-3.94%) |
Feb 26, 2024 | 23.00 | 23.38 | 22.55 | 22.59 | 1,351,146 | -0.65(-2.80%) |
Feb 23, 2024 | 23.53 | 23.68 | 23.11 | 23.24 | 896,387 | -0.10(-0.43%) |
Feb 22, 2024 | 22.74 | 23.79 | 22.71 | 23.34 | 712,310 | +0.44(+1.92%) |
Feb 21, 2024 | 23.48 | 23.48 | 22.54 | 22.90 | 569,962 | -0.82(-3.46%) |
Feb 20, 2024 | 24.31 | 24.44 | 23.60 | 23.72 | 606,282 | -0.87(-3.54%) |
Feb 16, 2024 | 24.96 | 24.98 | 24.46 | 24.59 | 488,435 | -0.21(-0.85%) |
Feb 15, 2024 | 24.44 | 24.82 | 24.12 | 24.80 | 511,806 | +0.49(+2.02%) |
Feb 14, 2024 | 23.67 | 24.46 | 23.57 | 24.31 | 694,789 | +1.02(+4.38%) |
Feb 13, 2024 | 23.64 | 24.12 | 23.20 | 23.29 | 595,375 | -1.36(-5.52%) |
Feb 12, 2024 | 25.02 | 25.05 | 24.63 | 24.65 | 625,438 | -0.37(-1.48%) |
Feb 09, 2024 | 24.75 | 25.14 | 24.61 | 25.02 | 396,437 | +0.43(+1.75%) |
Feb 08, 2024 | 23.98 | 24.68 | 23.88 | 24.59 | 317,599 | +0.66(+2.76%) |
Feb 07, 2024 | 23.89 | 24.25 | 23.35 | 23.93 | 407,737 | +0.06(+0.25%) |
Feb 06, 2024 | 24.89 | 25.16 | 23.73 | 23.87 | 988,230 | -0.85(-3.44%) |
Feb 05, 2024 | 24.41 | 24.77 | 23.86 | 24.72 | 503,800 | +0.23(+0.94%) |
Feb 02, 2024 | 24.09 | 24.61 | 23.96 | 24.49 | 504,502 | +0.27(+1.11%) |