Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.46 | 18.80 | 18.36 | 18.64 | 1,286,469 | +0.18(+0.98%) |
Apr 22, 2024 | 18.24 | 18.48 | 18.11 | 18.46 | 1,299,897 | +0.20(+1.10%) |
Apr 19, 2024 | 17.58 | 18.32 | 17.53 | 18.26 | 1,788,518 | +0.51(+2.87%) |
Apr 18, 2024 | 18.06 | 18.18 | 17.64 | 17.75 | 1,109,659 | -0.28(-1.55%) |
Apr 17, 2024 | 17.76 | 18.41 | 17.68 | 18.03 | 2,073,452 | +0.46(+2.62%) |
Apr 16, 2024 | 17.95 | 17.95 | 17.56 | 17.57 | 978,211 | -0.45(-2.50%) |
Apr 15, 2024 | 18.13 | 18.33 | 17.95 | 18.02 | 1,041,807 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.46 | 18.05 | 18.05 | 797,716 | -0.48(-2.59%) |
Apr 11, 2024 | 18.44 | 18.65 | 18.34 | 18.53 | 1,485,198 | +0.03(+0.16%) |
Apr 10, 2024 | 18.72 | 18.89 | 18.45 | 18.50 | 1,006,380 | -0.44(-2.32%) |
Apr 09, 2024 | 19.21 | 19.43 | 18.84 | 18.94 | 1,116,654 | -0.15(-0.79%) |
Apr 08, 2024 | 18.78 | 19.13 | 18.77 | 19.09 | 750,106 | +0.45(+2.41%) |
Apr 05, 2024 | 18.61 | 18.78 | 18.59 | 18.64 | 602,313 | +0.02(+0.11%) |
Apr 04, 2024 | 18.63 | 18.90 | 18.48 | 18.62 | 1,357,138 | +0.08(+0.43%) |
Apr 03, 2024 | 18.51 | 18.76 | 18.43 | 18.54 | 813,696 | -0.12(-0.64%) |
Apr 02, 2024 | 18.72 | 18.89 | 18.52 | 18.66 | 1,295,748 | -0.09(-0.48%) |
Apr 01, 2024 | 18.89 | 18.89 | 18.57 | 18.75 | 930,564 | +0.09(+0.48%) |
Mar 28, 2024 | 18.84 | 18.92 | 18.20 | 18.66 | 1,078,940 | -0.13(-0.69%) |
Mar 27, 2024 | 18.36 | 18.86 | 18.33 | 18.79 | 969,721 | +0.53(+2.90%) |
Mar 26, 2024 | 18.51 | 18.52 | 18.21 | 18.26 | 1,380,849 | -0.14(-0.76%) |
Mar 25, 2024 | 18.50 | 18.55 | 18.38 | 18.40 | 691,568 | -0.01(-0.05%) |
Mar 22, 2024 | 18.63 | 18.73 | 18.33 | 18.41 | 640,152 | -0.28(-1.50%) |
Mar 21, 2024 | 19.15 | 19.15 | 18.64 | 18.69 | 848,499 | -0.46(-2.40%) |
Mar 20, 2024 | 18.49 | 19.22 | 18.49 | 19.15 | 1,753,821 | +0.61(+3.29%) |
Mar 19, 2024 | 18.74 | 18.84 | 18.54 | 18.54 | 1,234,695 | -0.17(-0.91%) |
Mar 18, 2024 | 18.71 | 18.82 | 18.66 | 18.71 | 753,662 | -0.09(-0.48%) |
Mar 15, 2024 | 19.25 | 19.46 | 18.79 | 18.80 | 2,007,913 | -0.58(-2.99%) |
Mar 14, 2024 | 19.44 | 19.61 | 19.32 | 19.38 | 1,021,863 | -0.07(-0.36%) |
Mar 13, 2024 | 19.08 | 19.48 | 19.05 | 19.45 | 1,296,573 | +0.35(+1.83%) |
Mar 12, 2024 | 18.98 | 19.18 | 18.98 | 19.10 | 691,592 | +0.14(+0.74%) |
Mar 11, 2024 | 19.13 | 19.21 | 18.95 | 18.96 | 740,159 | -0.15(-0.78%) |
Mar 08, 2024 | 18.95 | 19.19 | 18.94 | 19.11 | 988,074 | +0.19(+1.00%) |
Mar 07, 2024 | 19.25 | 19.25 | 18.88 | 18.92 | 786,319 | -0.25(-1.30%) |
Mar 06, 2024 | 19.23 | 19.27 | 19.05 | 19.17 | 1,069,045 | +0.13(+0.68%) |
Mar 05, 2024 | 19.06 | 19.16 | 18.77 | 19.04 | 1,391,569 | +0.02(+0.11%) |
Mar 04, 2024 | 18.64 | 19.15 | 18.64 | 19.02 | 1,435,686 | +0.30(+1.60%) |
Mar 01, 2024 | 18.71 | 18.83 | 18.52 | 18.72 | 1,017,351 | +0.01(+0.05%) |
Feb 29, 2024 | 18.92 | 18.97 | 18.59 | 18.71 | 807,420 | -0.21(-1.11%) |
Feb 28, 2024 | 19.16 | 19.35 | 18.81 | 18.92 | 1,211,790 | -0.41(-2.12%) |
Feb 27, 2024 | 19.46 | 19.46 | 19.11 | 19.33 | 862,740 | +0.02(+0.10%) |
Feb 26, 2024 | 19.26 | 19.37 | 19.06 | 19.31 | 1,315,127 | +0.07(+0.36%) |
Feb 23, 2024 | 19.04 | 19.31 | 18.89 | 19.24 | 1,327,712 | +0.28(+1.48%) |
Feb 22, 2024 | 18.72 | 19.02 | 18.64 | 18.96 | 1,388,863 | +0.21(+1.12%) |
Feb 21, 2024 | 18.49 | 18.77 | 18.41 | 18.75 | 3,163,026 | +0.30(+1.63%) |
Feb 20, 2024 | 18.36 | 18.67 | 18.24 | 18.45 | 1,177,238 | +0.21(+1.15%) |
Feb 16, 2024 | 18.20 | 18.31 | 17.94 | 18.24 | 1,228,042 | +0.37(+2.07%) |
Feb 15, 2024 | 17.56 | 17.98 | 17.56 | 17.87 | 2,332,054 | +0.31(+1.77%) |
Feb 14, 2024 | 17.06 | 17.56 | 16.87 | 17.56 | 4,641,842 | +0.70(+4.15%) |
Feb 13, 2024 | 16.96 | 17.05 | 16.84 | 16.86 | 2,724,460 | -0.29(-1.69%) |
Feb 12, 2024 | 17.11 | 17.26 | 17.11 | 17.15 | 2,390,711 | -0.03(-0.17%) |
Feb 09, 2024 | 17.29 | 17.39 | 17.12 | 17.18 | 3,281,359 | -0.11(-0.64%) |
Feb 08, 2024 | 17.73 | 17.88 | 17.27 | 17.29 | 1,609,470 | -0.48(-2.70%) |
Feb 07, 2024 | 17.98 | 18.13 | 17.77 | 17.77 | 1,446,274 | -0.21(-1.17%) |
Feb 06, 2024 | 17.70 | 18.16 | 17.60 | 17.98 | 2,331,786 | +0.38(+2.16%) |
Feb 05, 2024 | 17.90 | 17.96 | 17.49 | 17.60 | 1,258,644 | -0.46(-2.55%) |
Feb 02, 2024 | 18.01 | 18.14 | 17.93 | 18.06 | 1,487,966 | -0.08(-0.44%) |