Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.36 | 17.91 | 17.36 | 17.87 | 385,478 | +0.21(+1.19%) |
Apr 29, 2024 | 17.77 | 17.98 | 17.30 | 17.66 | 395,030 | +0.13(+0.74%) |
Apr 26, 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 330,976 | +0.61(+3.61%) |
Apr 25, 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 443,402 | +0.03(+0.18%) |
Apr 24, 2024 | 17.00 | 17.33 | 16.72 | 16.89 | 457,761 | -0.49(-2.82%) |
Apr 23, 2024 | 16.15 | 17.63 | 16.13 | 17.38 | 633,822 | +1.23(+7.62%) |
Apr 22, 2024 | 16.25 | 16.53 | 15.80 | 16.15 | 419,343 | +0.08(+0.50%) |
Apr 19, 2024 | 15.98 | 16.43 | 15.78 | 16.07 | 754,912 | +0.02(+0.12%) |
Apr 18, 2024 | 16.13 | 16.62 | 15.86 | 16.05 | 654,361 | -0.08(-0.50%) |
Apr 17, 2024 | 16.20 | 16.75 | 16.00 | 16.13 | 519,191 | -0.02(-0.12%) |
Apr 16, 2024 | 16.37 | 16.68 | 15.98 | 16.15 | 641,403 | -0.42(-2.53%) |
Apr 15, 2024 | 17.36 | 17.39 | 16.43 | 16.57 | 573,034 | -0.79(-4.55%) |
Apr 12, 2024 | 18.10 | 18.47 | 17.07 | 17.36 | 1,551,211 | -0.94(-5.14%) |
Apr 11, 2024 | 18.16 | 18.58 | 18.12 | 18.30 | 617,601 | +0.30(+1.67%) |
Apr 10, 2024 | 17.50 | 18.14 | 17.26 | 18.00 | 623,966 | -0.42(-2.28%) |
Apr 09, 2024 | 18.29 | 18.86 | 18.09 | 18.42 | 664,612 | +0.15(+0.82%) |
Apr 08, 2024 | 17.89 | 18.63 | 17.65 | 18.27 | 662,965 | +0.41(+2.30%) |
Apr 05, 2024 | 17.42 | 18.42 | 17.38 | 17.86 | 729,057 | +0.39(+2.23%) |
Apr 04, 2024 | 17.82 | 18.54 | 17.29 | 17.47 | 696,990 | +0.06(+0.34%) |
Apr 03, 2024 | 16.54 | 17.43 | 16.51 | 17.41 | 345,030 | +0.75(+4.50%) |
Apr 02, 2024 | 16.90 | 17.36 | 16.51 | 16.66 | 469,858 | -0.70(-4.03%) |
Apr 01, 2024 | 16.86 | 17.38 | 16.52 | 17.36 | 302,968 | +0.47(+2.78%) |
Mar 28, 2024 | 16.94 | 17.48 | 16.63 | 16.89 | 462,222 | +0.01(+0.06%) |
Mar 27, 2024 | 16.42 | 16.98 | 16.30 | 16.88 | 504,096 | +0.64(+3.94%) |
Mar 26, 2024 | 16.44 | 16.51 | 16.03 | 16.24 | 742,686 | -0.11(-0.67%) |
Mar 25, 2024 | 17.31 | 17.89 | 16.29 | 16.35 | 559,021 | -0.85(-4.94%) |
Mar 22, 2024 | 17.80 | 17.83 | 17.20 | 17.20 | 502,427 | -0.57(-3.21%) |
Mar 21, 2024 | 18.41 | 18.81 | 17.69 | 17.77 | 609,039 | -0.43(-2.36%) |
Mar 20, 2024 | 17.01 | 18.38 | 17.01 | 18.20 | 423,597 | +1.10(+6.43%) |
Mar 19, 2024 | 16.44 | 17.25 | 16.30 | 17.10 | 455,294 | +0.55(+3.32%) |
Mar 18, 2024 | 16.46 | 16.94 | 16.30 | 16.55 | 366,760 | +0.11(+0.67%) |
Mar 15, 2024 | 16.75 | 16.83 | 16.35 | 16.44 | 598,617 | -0.48(-2.84%) |
Mar 14, 2024 | 17.37 | 17.37 | 16.67 | 16.92 | 700,732 | -0.56(-3.20%) |
Mar 13, 2024 | 17.91 | 18.13 | 17.39 | 17.48 | 432,038 | -0.59(-3.27%) |
Mar 12, 2024 | 18.63 | 18.82 | 18.05 | 18.07 | 503,121 | -0.54(-2.90%) |
Mar 11, 2024 | 18.08 | 18.73 | 17.95 | 18.61 | 633,364 | +0.44(+2.42%) |
Mar 08, 2024 | 17.85 | 18.60 | 17.75 | 18.17 | 925,125 | +0.41(+2.31%) |
Mar 07, 2024 | 17.70 | 18.44 | 17.50 | 17.76 | 889,925 | +0.05(+0.28%) |
Mar 06, 2024 | 17.00 | 18.05 | 16.74 | 17.71 | 1,312,788 | +1.28(+7.79%) |
Mar 05, 2024 | 16.80 | 17.00 | 16.17 | 16.43 | 1,439,876 | -0.62(-3.64%) |
Mar 04, 2024 | 18.21 | 18.36 | 16.76 | 17.05 | 2,020,012 | -0.95(-5.28%) |
Mar 01, 2024 | 19.81 | 19.88 | 17.58 | 18.00 | 3,039,275 | -1.56(-7.98%) |
Feb 29, 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 4,300,374 | -10.53(-35.00%) |
Feb 28, 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 938,356 | -0.52(-1.70%) |
Feb 27, 2024 | 30.88 | 31.88 | 30.46 | 30.61 | 654,016 | +0.22(+0.72%) |
Feb 26, 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 453,312 | +0.51(+1.71%) |
Feb 23, 2024 | 29.43 | 30.27 | 29.21 | 29.88 | 283,093 | +0.38(+1.29%) |
Feb 22, 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 485,673 | +0.39(+1.34%) |
Feb 21, 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 442,220 | -1.81(-5.85%) |
Feb 20, 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 203,263 | -1.15(-3.59%) |
Feb 16, 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 274,408 | -0.93(-2.82%) |
Feb 15, 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 399,110 | +0.00(+0.00%) |
Feb 14, 2024 | 31.57 | 33.31 | 31.04 | 33.00 | 509,412 | +2.41(+7.88%) |
Feb 13, 2024 | 31.24 | 31.59 | 30.02 | 30.59 | 692,443 | -2.93(-8.74%) |
Feb 12, 2024 | 33.07 | 34.74 | 32.95 | 33.52 | 642,755 | +0.60(+1.82%) |
Feb 09, 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 466,161 | -0.25(-0.75%) |
Feb 08, 2024 | 31.85 | 33.20 | 31.55 | 33.17 | 436,722 | +1.36(+4.28%) |
Feb 07, 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 429,360 | -0.50(-1.55%) |
Feb 06, 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 304,074 | -1.62(-4.77%) |
Feb 05, 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 432,743 | -1.65(-4.64%) |
Feb 02, 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 268,173 | +0.64(+1.83%) |