Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.69 | 16.96 | 16.59 | 16.86 | 524,707 | +0.10(+0.59%) |
Apr 29, 2024 | 16.88 | 17.08 | 16.71 | 16.76 | 512,342 | -0.12(-0.71%) |
Apr 26, 2024 | 16.61 | 16.95 | 16.61 | 16.88 | 568,399 | +0.21(+1.25%) |
Apr 25, 2024 | 16.50 | 16.81 | 16.50 | 16.67 | 421,919 | +0.10(+0.60%) |
Apr 24, 2024 | 16.36 | 16.58 | 16.31 | 16.57 | 500,753 | -0.10(-0.60%) |
Apr 23, 2024 | 16.23 | 16.70 | 16.16 | 16.67 | 708,107 | +0.49(+3.02%) |
Apr 22, 2024 | 16.53 | 16.64 | 16.16 | 16.18 | 477,243 | -0.32(-1.93%) |
Apr 19, 2024 | 15.67 | 16.62 | 15.28 | 16.50 | 1,267,580 | +0.59(+3.69%) |
Apr 18, 2024 | 16.27 | 16.32 | 15.82 | 15.92 | 791,336 | -0.20(-1.24%) |
Apr 17, 2024 | 16.33 | 16.48 | 16.09 | 16.11 | 804,864 | -0.59(-3.52%) |
Apr 16, 2024 | 16.90 | 16.90 | 16.66 | 16.70 | 527,630 | -0.25(-1.47%) |
Apr 15, 2024 | 17.05 | 17.18 | 16.88 | 16.95 | 716,248 | -0.13(-0.76%) |
Apr 12, 2024 | 17.04 | 17.19 | 16.94 | 17.08 | 433,602 | -0.03(-0.17%) |
Apr 11, 2024 | 17.03 | 17.20 | 16.99 | 17.11 | 424,597 | -0.05(-0.29%) |
Apr 10, 2024 | 17.66 | 17.66 | 17.02 | 17.16 | 618,959 | -0.68(-3.80%) |
Apr 09, 2024 | 17.99 | 18.08 | 17.77 | 17.84 | 351,873 | -0.04(-0.22%) |
Apr 08, 2024 | 17.81 | 18.05 | 17.79 | 17.88 | 630,576 | +0.11(+0.62%) |
Apr 05, 2024 | 17.87 | 17.96 | 17.73 | 17.77 | 320,060 | -0.15(-0.83%) |
Apr 04, 2024 | 18.00 | 18.13 | 17.84 | 17.92 | 358,662 | -0.02(-0.11%) |
Apr 03, 2024 | 17.71 | 17.97 | 17.65 | 17.94 | 539,675 | +0.15(+0.84%) |
Apr 02, 2024 | 18.09 | 18.19 | 17.67 | 17.79 | 558,614 | -0.44(-2.41%) |
Apr 01, 2024 | 18.47 | 18.47 | 18.16 | 18.23 | 388,758 | -0.19(-1.03%) |
Mar 28, 2024 | 18.40 | 18.67 | 18.28 | 18.42 | 597,279 | +0.04(+0.22%) |
Mar 27, 2024 | 18.52 | 18.52 | 18.34 | 18.38 | 388,046 | +0.01(+0.05%) |
Mar 26, 2024 | 18.39 | 18.44 | 18.11 | 18.37 | 559,296 | -0.02(-0.11%) |
Mar 25, 2024 | 18.14 | 18.40 | 17.99 | 18.39 | 477,108 | +0.31(+1.71%) |
Mar 22, 2024 | 18.41 | 18.43 | 18.05 | 18.08 | 594,006 | -0.27(-1.47%) |
Mar 21, 2024 | 18.30 | 18.46 | 18.22 | 18.35 | 388,243 | +0.10(+0.55%) |
Mar 20, 2024 | 18.03 | 18.38 | 17.82 | 18.25 | 589,174 | +0.22(+1.22%) |
Mar 19, 2024 | 17.93 | 18.13 | 17.91 | 18.03 | 901,642 | -0.01(-0.06%) |
Mar 18, 2024 | 18.60 | 18.60 | 18.02 | 18.04 | 336,242 | -0.49(-2.64%) |
Mar 15, 2024 | 18.46 | 18.92 | 18.41 | 18.53 | 4,855,451 | -0.02(-0.11%) |
Mar 14, 2024 | 18.87 | 18.89 | 18.28 | 18.55 | 877,762 | -0.32(-1.69%) |
Mar 13, 2024 | 18.97 | 19.04 | 18.68 | 18.87 | 610,446 | -0.03(-0.16%) |
Mar 12, 2024 | 18.74 | 18.93 | 18.50 | 18.90 | 672,611 | +0.14(+0.74%) |
Mar 11, 2024 | 18.57 | 18.78 | 18.36 | 18.76 | 534,930 | -0.01(-0.05%) |
Mar 08, 2024 | 18.86 | 19.21 | 18.62 | 18.77 | 433,849 | +0.13(+0.69%) |
Mar 07, 2024 | 18.44 | 18.71 | 18.37 | 18.64 | 411,869 | +0.37(+2.01%) |
Mar 06, 2024 | 18.27 | 18.41 | 18.15 | 18.27 | 322,297 | +0.05(+0.27%) |
Mar 05, 2024 | 18.26 | 18.53 | 18.12 | 18.22 | 270,474 | -0.04(-0.22%) |
Mar 04, 2024 | 18.76 | 18.84 | 18.22 | 18.26 | 312,957 | -0.32(-1.71%) |
Mar 01, 2024 | 18.79 | 18.92 | 18.23 | 18.58 | 555,046 | -0.15(-0.80%) |
Feb 29, 2024 | 18.83 | 18.97 | 18.59 | 18.73 | 693,355 | +0.12(+0.64%) |
Feb 28, 2024 | 18.80 | 18.98 | 18.48 | 18.61 | 365,554 | -0.38(-1.99%) |
Feb 27, 2024 | 19.20 | 19.25 | 18.98 | 18.98 | 219,071 | -0.17(-0.88%) |
Feb 26, 2024 | 19.31 | 19.38 | 19.12 | 19.15 | 239,917 | -0.25(-1.28%) |
Feb 23, 2024 | 19.34 | 19.48 | 19.15 | 19.40 | 211,465 | +0.13(+0.67%) |
Feb 22, 2024 | 19.09 | 19.29 | 18.91 | 19.27 | 611,955 | +0.15(+0.78%) |
Feb 21, 2024 | 18.83 | 19.14 | 18.75 | 19.12 | 335,283 | +0.29(+1.53%) |
Feb 20, 2024 | 18.88 | 19.05 | 18.60 | 18.84 | 225,499 | -0.23(-1.20%) |
Feb 16, 2024 | 19.41 | 19.41 | 19.02 | 19.06 | 234,675 | -0.45(-2.29%) |
Feb 15, 2024 | 19.46 | 19.61 | 19.14 | 19.51 | 268,873 | +0.15(+0.77%) |
Feb 14, 2024 | 19.53 | 19.66 | 19.17 | 19.36 | 231,806 | +0.03(+0.15%) |
Feb 13, 2024 | 19.54 | 19.86 | 19.12 | 19.33 | 313,018 | -0.69(-3.42%) |
Feb 12, 2024 | 19.54 | 20.11 | 19.49 | 20.02 | 309,645 | +0.50(+2.54%) |
Feb 09, 2024 | 19.31 | 19.54 | 18.99 | 19.52 | 210,958 | +0.20(+1.03%) |
Feb 08, 2024 | 19.27 | 19.32 | 18.95 | 19.32 | 235,101 | -0.02(-0.10%) |
Feb 07, 2024 | 19.08 | 19.42 | 19.03 | 19.34 | 237,541 | +0.26(+1.35%) |
Feb 06, 2024 | 18.93 | 19.25 | 18.93 | 19.08 | 269,669 | +0.10(+0.52%) |
Feb 05, 2024 | 18.96 | 19.12 | 18.78 | 18.98 | 573,436 | -0.12(-0.62%) |
Feb 02, 2024 | 18.73 | 19.21 | 18.61 | 19.10 | 302,562 | +0.17(+0.89%) |