Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.02 | 15.29 | 14.88 | 15.17 | 43,791 | +0.02(+0.13%) |
Apr 29, 2024 | 15.76 | 16.04 | 15.14 | 15.15 | 72,155 | -0.65(-4.09%) |
Apr 26, 2024 | 15.65 | 15.90 | 15.51 | 15.80 | 36,214 | +0.29(+1.86%) |
Apr 25, 2024 | 15.72 | 15.80 | 15.26 | 15.51 | 34,140 | -0.28(-1.76%) |
Apr 24, 2024 | 16.30 | 16.30 | 15.55 | 15.79 | 45,991 | -0.47(-2.87%) |
Apr 23, 2024 | 15.49 | 16.51 | 15.49 | 16.26 | 50,115 | +0.76(+4.87%) |
Apr 22, 2024 | 17.12 | 17.12 | 15.11 | 15.50 | 64,260 | -1.62(-9.46%) |
Apr 19, 2024 | 16.68 | 17.35 | 16.68 | 17.12 | 35,124 | +0.37(+2.19%) |
Apr 18, 2024 | 16.68 | 16.78 | 16.53 | 16.75 | 21,251 | +0.28(+1.69%) |
Apr 17, 2024 | 16.76 | 16.80 | 16.41 | 16.48 | 25,330 | -0.29(-1.72%) |
Apr 16, 2024 | 16.78 | 17.19 | 16.57 | 16.76 | 26,266 | -0.14(-0.82%) |
Apr 15, 2024 | 16.77 | 17.12 | 16.51 | 16.90 | 66,103 | +0.19(+1.13%) |
Apr 12, 2024 | 16.96 | 17.04 | 16.70 | 16.71 | 14,829 | -0.27(-1.58%) |
Apr 11, 2024 | 17.16 | 17.35 | 16.98 | 16.98 | 13,540 | -0.09(-0.52%) |
Apr 10, 2024 | 17.39 | 17.47 | 16.95 | 17.07 | 48,041 | -0.43(-2.44%) |
Apr 09, 2024 | 17.57 | 17.60 | 17.41 | 17.50 | 17,149 | -0.06(-0.34%) |
Apr 08, 2024 | 17.86 | 17.89 | 17.42 | 17.56 | 51,071 | -0.15(-0.84%) |
Apr 05, 2024 | 17.77 | 17.77 | 17.68 | 17.71 | 6,111 | -0.02(-0.14%) |
Apr 04, 2024 | 17.82 | 17.82 | 17.64 | 17.73 | 14,818 | +0.01(+0.03%) |
Apr 03, 2024 | 17.84 | 17.91 | 17.70 | 17.73 | 16,818 | -0.21(-1.16%) |
Apr 02, 2024 | 17.66 | 17.96 | 17.66 | 17.94 | 24,728 | +0.08(+0.45%) |
Apr 01, 2024 | 17.94 | 17.94 | 17.67 | 17.86 | 17,616 | -0.19(-1.05%) |
Mar 28, 2024 | 17.78 | 18.11 | 17.78 | 18.05 | 13,994 | +0.15(+0.83%) |
Mar 27, 2024 | 17.77 | 18.02 | 17.69 | 17.90 | 16,343 | +0.31(+1.75%) |
Mar 26, 2024 | 17.78 | 17.78 | 17.51 | 17.59 | 17,338 | -0.15(-0.84%) |
Mar 25, 2024 | 18.06 | 18.21 | 17.72 | 17.74 | 12,973 | -0.16(-0.89%) |
Mar 22, 2024 | 17.99 | 18.17 | 17.70 | 17.90 | 13,492 | -0.38(-2.07%) |
Mar 21, 2024 | 18.14 | 18.27 | 18.05 | 18.27 | 38,832 | +0.15(+0.82%) |
Mar 20, 2024 | 17.70 | 18.18 | 17.59 | 18.13 | 36,756 | +0.41(+2.30%) |
Mar 19, 2024 | 17.89 | 17.90 | 17.65 | 17.72 | 17,012 | -0.09(-0.50%) |
Mar 18, 2024 | 18.31 | 18.41 | 17.81 | 17.81 | 10,426 | -0.45(-2.45%) |
Mar 15, 2024 | 17.71 | 18.38 | 17.71 | 18.25 | 58,415 | +0.45(+2.51%) |
Mar 14, 2024 | 18.23 | 18.35 | 17.81 | 17.81 | 18,685 | -0.70(-3.76%) |
Mar 13, 2024 | 18.10 | 18.57 | 18.10 | 18.50 | 20,883 | +0.51(+2.82%) |
Mar 12, 2024 | 17.99 | 18.15 | 17.96 | 18.00 | 33,199 | +0.14(+0.78%) |
Mar 11, 2024 | 17.85 | 18.08 | 17.80 | 17.86 | 10,652 | -0.19(-1.05%) |
Mar 08, 2024 | 18.18 | 18.68 | 17.90 | 18.05 | 15,497 | -0.13(-0.71%) |
Mar 07, 2024 | 18.21 | 18.26 | 17.84 | 18.17 | 33,071 | +0.10(+0.55%) |
Mar 06, 2024 | 17.85 | 18.21 | 17.82 | 18.08 | 24,599 | +0.19(+1.06%) |
Mar 05, 2024 | 17.79 | 17.99 | 17.79 | 17.89 | 14,456 | +0.16(+0.90%) |
Mar 04, 2024 | 17.79 | 17.83 | 17.55 | 17.73 | 15,366 | -0.15(-0.83%) |
Mar 01, 2024 | 18.19 | 18.19 | 17.79 | 17.88 | 29,605 | -0.02(-0.14%) |
Feb 29, 2024 | 18.23 | 18.23 | 17.79 | 17.90 | 12,155 | +0.07(+0.42%) |
Feb 28, 2024 | 17.74 | 18.00 | 17.74 | 17.83 | 8,761 | -0.04(-0.22%) |
Feb 27, 2024 | 17.93 | 18.04 | 17.84 | 17.87 | 18,667 | -0.02(-0.11%) |
Feb 26, 2024 | 18.61 | 18.61 | 17.76 | 17.89 | 13,182 | -0.10(-0.55%) |
Feb 23, 2024 | 17.98 | 17.99 | 17.84 | 17.99 | 5,655 | +0.02(+0.11%) |
Feb 22, 2024 | 18.06 | 18.06 | 17.74 | 17.97 | 26,046 | -0.03(-0.17%) |
Feb 21, 2024 | 18.37 | 18.37 | 17.74 | 18.00 | 24,058 | +0.11(+0.61%) |
Feb 20, 2024 | 18.44 | 19.06 | 17.78 | 17.89 | 25,359 | -0.61(-3.28%) |
Feb 16, 2024 | 18.80 | 19.08 | 18.49 | 18.49 | 9,055 | -0.41(-2.16%) |
Feb 15, 2024 | 18.53 | 18.90 | 18.38 | 18.90 | 9,320 | +0.52(+2.81%) |
Feb 14, 2024 | 18.09 | 18.38 | 17.81 | 18.38 | 9,234 | +0.50(+2.78%) |
Feb 13, 2024 | 18.69 | 18.69 | 17.45 | 17.89 | 27,826 | -1.32(-6.88%) |
Feb 12, 2024 | 18.28 | 19.28 | 18.28 | 19.21 | 14,404 | +0.80(+4.37%) |
Feb 09, 2024 | 18.30 | 18.68 | 17.91 | 18.40 | 14,151 | +0.38(+2.09%) |
Feb 08, 2024 | 17.99 | 18.10 | 17.79 | 18.03 | 10,741 | +0.04(+0.22%) |
Feb 07, 2024 | 18.12 | 18.26 | 17.39 | 17.99 | 21,027 | -0.10(-0.55%) |
Feb 06, 2024 | 19.13 | 19.58 | 17.84 | 18.09 | 34,410 | -1.26(-6.52%) |
Feb 05, 2024 | 18.66 | 20.00 | 18.43 | 19.35 | 42,787 | +0.46(+2.42%) |
Feb 02, 2024 | 18.44 | 19.06 | 18.00 | 18.89 | 29,205 | +0.32(+1.71%) |