Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.58 | 18.58 | 18.13 | 18.13 | 8,461 | -0.73(-3.87%) |
Apr 29, 2024 | 18.63 | 18.86 | 18.56 | 18.86 | 6,556 | +0.56(+3.08%) |
Apr 26, 2024 | 18.04 | 18.30 | 18.04 | 18.30 | 1,334 | +0.40(+2.25%) |
Apr 25, 2024 | 17.70 | 17.99 | 17.70 | 17.89 | 3,265 | +0.16(+0.90%) |
Apr 24, 2024 | 17.69 | 17.84 | 17.57 | 17.74 | 6,052 | +0.06(+0.32%) |
Apr 23, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 938 | -0.03(-0.19%) |
Apr 22, 2024 | 17.63 | 17.71 | 17.57 | 17.71 | 578 | -0.17(-0.96%) |
Apr 19, 2024 | 18.00 | 18.20 | 17.85 | 17.89 | 39,251 | -0.16(-0.88%) |
Apr 18, 2024 | 17.98 | 18.14 | 17.92 | 18.04 | 36,473 | +0.16(+0.87%) |
Apr 17, 2024 | 18.11 | 18.11 | 17.89 | 17.89 | 1,567 | +0.24(+1.34%) |
Apr 16, 2024 | 17.65 | 17.75 | 17.43 | 17.65 | 10,578 | -0.39(-2.18%) |
Apr 15, 2024 | 18.40 | 18.40 | 17.92 | 18.05 | 7,838 | -0.12(-0.64%) |
Apr 12, 2024 | 18.74 | 18.89 | 18.12 | 18.16 | 11,208 | -0.52(-2.77%) |
Apr 11, 2024 | 18.55 | 18.68 | 18.24 | 18.68 | 4,654 | +0.30(+1.63%) |
Apr 10, 2024 | 18.19 | 18.48 | 18.18 | 18.38 | 6,448 | -0.20(-1.06%) |
Apr 09, 2024 | 18.66 | 18.66 | 18.43 | 18.58 | 4,362 | +0.19(+1.02%) |
Apr 08, 2024 | 18.32 | 18.47 | 18.06 | 18.39 | 13,733 | +0.33(+1.84%) |
Apr 05, 2024 | 17.93 | 18.11 | 17.87 | 18.06 | 2,362 | +0.10(+0.58%) |
Apr 04, 2024 | 18.30 | 18.43 | 17.95 | 17.95 | 5,505 | -0.29(-1.56%) |
Apr 03, 2024 | 17.75 | 18.24 | 17.75 | 18.24 | 10,421 | +0.62(+3.55%) |
Apr 02, 2024 | 17.56 | 17.67 | 17.50 | 17.61 | 8,696 | +0.04(+0.20%) |
Apr 01, 2024 | 17.45 | 17.67 | 17.34 | 17.58 | 7,390 | +0.26(+1.50%) |
Mar 28, 2024 | 17.14 | 17.32 | 17.14 | 17.32 | 1,312 | +0.27(+1.61%) |
Mar 27, 2024 | 16.71 | 17.05 | 16.71 | 17.05 | 12,898 | +0.29(+1.70%) |
Mar 26, 2024 | 16.84 | 16.90 | 16.76 | 16.76 | 2,347 | -0.12(-0.71%) |
Mar 25, 2024 | 17.03 | 17.19 | 16.88 | 16.88 | 14,712 | -0.14(-0.84%) |
Mar 22, 2024 | 17.14 | 17.15 | 17.02 | 17.02 | 1,970 | -0.26(-1.51%) |
Mar 21, 2024 | 17.35 | 17.38 | 17.28 | 17.28 | 3,612 | +0.03(+0.15%) |
Mar 20, 2024 | 16.76 | 17.26 | 16.71 | 17.26 | 4,375 | +0.59(+3.54%) |
Mar 19, 2024 | 16.65 | 16.79 | 16.58 | 16.67 | 3,753 | -0.24(-1.42%) |
Mar 18, 2024 | 17.09 | 17.09 | 16.82 | 16.91 | 4,288 | -0.06(-0.34%) |
Mar 15, 2024 | 16.80 | 17.01 | 16.80 | 16.96 | 2,936 | +0.15(+0.91%) |
Mar 14, 2024 | 16.86 | 16.88 | 16.71 | 16.81 | 3,882 | -0.11(-0.64%) |
Mar 13, 2024 | 17.02 | 17.10 | 16.92 | 16.92 | 1,749 | +0.22(+1.33%) |
Mar 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 231 | +0.06(+0.34%) |
Mar 11, 2024 | 16.55 | 16.64 | 16.55 | 16.64 | 1,829 | +0.14(+0.85%) |
Mar 08, 2024 | 16.77 | 16.77 | 16.41 | 16.50 | 2,791 | -0.26(-1.55%) |
Mar 07, 2024 | 16.54 | 16.84 | 16.54 | 16.76 | 5,413 | +0.45(+2.73%) |
Mar 06, 2024 | 16.23 | 16.35 | 16.23 | 16.31 | 1,090 | +0.49(+3.13%) |
Mar 05, 2024 | 16.34 | 16.34 | 15.82 | 15.82 | 5,702 | -0.72(-4.33%) |
Mar 04, 2024 | 16.72 | 16.72 | 16.46 | 16.54 | 29,029 | -0.20(-1.19%) |
Mar 01, 2024 | 16.45 | 16.75 | 16.45 | 16.73 | 1,891 | +0.45(+2.79%) |
Feb 29, 2024 | 16.04 | 16.30 | 16.04 | 16.28 | 4,872 | +0.24(+1.50%) |
Feb 28, 2024 | 15.92 | 16.12 | 15.92 | 16.04 | 1,345 | +0.01(+0.06%) |
Feb 27, 2024 | 15.92 | 16.09 | 15.92 | 16.03 | 4,335 | +0.30(+1.90%) |
Feb 26, 2024 | 15.67 | 15.76 | 15.61 | 15.73 | 2,358 | +0.03(+0.20%) |
Feb 23, 2024 | 15.72 | 15.75 | 15.57 | 15.70 | 7,537 | -0.10(-0.63%) |
Feb 22, 2024 | 15.88 | 15.89 | 15.80 | 15.80 | 2,550 | -0.06(-0.35%) |
Feb 21, 2024 | 15.81 | 15.86 | 15.77 | 15.86 | 2,108 | +0.11(+0.67%) |
Feb 20, 2024 | 16.02 | 16.08 | 15.70 | 15.75 | 12,788 | -0.54(-3.31%) |
Feb 16, 2024 | 16.20 | 16.39 | 16.20 | 16.29 | 9,331 | +0.32(+2.03%) |
Feb 15, 2024 | 15.78 | 16.07 | 15.78 | 15.96 | 2,436 | +0.24(+1.52%) |
Feb 14, 2024 | 15.55 | 15.76 | 15.52 | 15.73 | 8,060 | +0.33(+2.11%) |
Feb 13, 2024 | 15.79 | 15.82 | 15.29 | 15.40 | 17,596 | -0.76(-4.71%) |
Feb 12, 2024 | 15.99 | 16.23 | 15.99 | 16.16 | 1,967 | +0.19(+1.18%) |
Feb 09, 2024 | 16.02 | 16.06 | 15.91 | 15.97 | 4,535 | -0.08(-0.53%) |
Feb 08, 2024 | 16.20 | 16.46 | 16.03 | 16.06 | 4,125 | -0.05(-0.29%) |
Feb 07, 2024 | 16.25 | 16.31 | 16.11 | 16.11 | 8,191 | -0.11(-0.71%) |
Feb 06, 2024 | 15.92 | 16.22 | 15.92 | 16.22 | 12,059 | +0.30(+1.88%) |
Feb 05, 2024 | 16.11 | 16.11 | 15.87 | 15.92 | 3,947 | -0.57(-3.46%) |
Feb 02, 2024 | 16.49 | 16.49 | 16.40 | 16.49 | 6,348 | -0.25(-1.49%) |