Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.38 | 13.88 | 13.17 | 13.60 | 401,261 | +0.27(+2.03%) |
Apr 17, 2024 | 13.70 | 13.97 | 13.31 | 13.33 | 419,117 | -0.27(-1.99%) |
Apr 16, 2024 | 13.54 | 13.68 | 13.10 | 13.60 | 512,427 | -0.12(-0.87%) |
Apr 15, 2024 | 14.37 | 14.54 | 13.62 | 13.72 | 528,240 | -0.58(-4.06%) |
Apr 12, 2024 | 14.50 | 15.07 | 14.11 | 14.30 | 488,116 | -0.18(-1.24%) |
Apr 11, 2024 | 14.19 | 14.54 | 13.92 | 14.48 | 492,341 | +0.45(+3.21%) |
Apr 10, 2024 | 14.26 | 14.27 | 13.78 | 14.03 | 721,537 | -0.82(-5.52%) |
Apr 09, 2024 | 13.94 | 14.87 | 13.90 | 14.85 | 671,439 | +0.89(+6.38%) |
Apr 08, 2024 | 14.49 | 14.64 | 13.54 | 13.96 | 939,694 | -0.30(-2.10%) |
Apr 05, 2024 | 14.21 | 14.43 | 14.09 | 14.26 | 423,788 | -0.03(-0.21%) |
Apr 04, 2024 | 14.35 | 14.55 | 14.09 | 14.29 | 507,887 | +0.00(+0.00%) |
Apr 03, 2024 | 14.41 | 14.75 | 14.15 | 14.29 | 506,846 | -0.37(-2.52%) |
Apr 02, 2024 | 15.37 | 15.42 | 14.49 | 14.66 | 527,149 | -0.90(-5.78%) |
Apr 01, 2024 | 15.89 | 15.89 | 15.04 | 15.56 | 671,943 | -0.18(-1.14%) |
Mar 28, 2024 | 15.62 | 16.08 | 15.45 | 15.74 | 854,920 | +0.23(+1.48%) |
Mar 27, 2024 | 13.75 | 15.52 | 13.66 | 15.51 | 1,597,149 | +1.82(+13.29%) |
Mar 26, 2024 | 14.61 | 14.70 | 13.60 | 13.69 | 1,915,347 | -0.86(-5.91%) |
Mar 25, 2024 | 16.31 | 16.69 | 14.14 | 14.55 | 3,829,190 | -3.00(-17.09%) |
Mar 22, 2024 | 17.50 | 17.69 | 17.31 | 17.55 | 430,396 | -0.25(-1.40%) |
Mar 21, 2024 | 17.81 | 17.99 | 17.25 | 17.80 | 611,184 | +0.16(+0.91%) |
Mar 20, 2024 | 17.25 | 18.05 | 17.17 | 17.64 | 887,410 | +0.26(+1.50%) |
Mar 19, 2024 | 17.78 | 18.16 | 17.31 | 17.38 | 1,141,605 | -0.60(-3.34%) |
Mar 18, 2024 | 18.85 | 19.02 | 17.86 | 17.98 | 1,066,305 | -0.82(-4.36%) |
Mar 15, 2024 | 19.09 | 19.86 | 18.77 | 18.80 | 1,461,530 | -0.32(-1.67%) |
Mar 14, 2024 | 20.00 | 20.24 | 18.69 | 19.12 | 908,420 | -1.13(-5.58%) |
Mar 13, 2024 | 20.85 | 21.48 | 20.25 | 20.25 | 362,880 | -0.63(-3.02%) |
Mar 12, 2024 | 21.08 | 21.20 | 20.73 | 20.88 | 318,902 | -0.19(-0.90%) |
Mar 11, 2024 | 20.81 | 21.47 | 20.81 | 21.07 | 516,290 | +0.18(+0.86%) |
Mar 08, 2024 | 22.19 | 22.45 | 20.88 | 20.89 | 524,939 | -1.03(-4.70%) |
Mar 07, 2024 | 22.01 | 22.84 | 21.89 | 21.92 | 628,733 | +0.18(+0.82%) |
Mar 06, 2024 | 21.36 | 21.74 | 21.03 | 21.74 | 399,982 | +0.77(+3.69%) |
Mar 05, 2024 | 22.04 | 22.10 | 20.59 | 20.97 | 853,778 | -1.49(-6.63%) |
Mar 04, 2024 | 22.74 | 23.21 | 22.32 | 22.46 | 785,301 | -0.95(-4.07%) |
Mar 01, 2024 | 22.84 | 23.43 | 22.41 | 23.41 | 366,937 | +0.76(+3.38%) |
Feb 29, 2024 | 22.36 | 22.71 | 22.10 | 22.64 | 330,428 | +0.75(+3.45%) |
Feb 28, 2024 | 22.10 | 22.59 | 21.88 | 21.89 | 337,447 | -0.39(-1.74%) |
Feb 27, 2024 | 21.93 | 22.40 | 21.88 | 22.28 | 305,563 | +0.64(+2.94%) |
Feb 26, 2024 | 21.71 | 22.20 | 21.39 | 21.64 | 262,936 | -0.25(-1.13%) |
Feb 23, 2024 | 20.98 | 22.02 | 20.80 | 21.89 | 276,189 | +0.90(+4.31%) |
Feb 22, 2024 | 21.32 | 21.43 | 20.91 | 20.99 | 435,822 | -0.47(-2.18%) |
Feb 21, 2024 | 22.35 | 22.50 | 21.30 | 21.45 | 276,671 | -0.98(-4.38%) |
Feb 20, 2024 | 22.10 | 22.67 | 21.87 | 22.44 | 476,289 | -0.10(-0.44%) |
Feb 16, 2024 | 22.54 | 23.01 | 22.28 | 22.54 | 495,951 | -0.06(-0.26%) |
Feb 15, 2024 | 21.60 | 22.67 | 21.60 | 22.60 | 528,055 | +1.24(+5.81%) |
Feb 14, 2024 | 20.78 | 21.42 | 20.63 | 21.35 | 449,510 | +0.81(+3.97%) |
Feb 13, 2024 | 21.90 | 21.98 | 20.44 | 20.54 | 946,551 | -2.09(-9.22%) |
Feb 12, 2024 | 20.46 | 23.03 | 20.44 | 22.63 | 977,580 | +2.07(+10.05%) |
Feb 09, 2024 | 21.16 | 21.41 | 20.48 | 20.56 | 1,088,106 | -0.55(-2.59%) |
Feb 08, 2024 | 21.01 | 21.76 | 18.87 | 21.11 | 2,059,645 | -1.30(-5.81%) |
Feb 07, 2024 | 22.39 | 22.64 | 22.24 | 22.41 | 504,768 | +0.13(+0.58%) |
Feb 06, 2024 | 21.97 | 22.88 | 21.97 | 22.28 | 580,837 | +0.15(+0.67%) |
Feb 05, 2024 | 22.38 | 22.56 | 21.95 | 22.13 | 515,200 | -0.73(-3.17%) |
Feb 02, 2024 | 22.47 | 23.00 | 22.24 | 22.85 | 374,967 | +0.04(+0.17%) |