Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.05 | 17.05 | 16.65 | 16.67 | 853,036 | -0.48(-2.80%) |
Apr 29, 2024 | 17.12 | 17.39 | 17.00 | 17.15 | 661,261 | +0.11(+0.65%) |
Apr 26, 2024 | 16.84 | 17.19 | 16.73 | 17.04 | 592,342 | +0.28(+1.67%) |
Apr 25, 2024 | 16.72 | 16.84 | 16.33 | 16.76 | 913,276 | -0.12(-0.71%) |
Apr 24, 2024 | 17.27 | 17.55 | 16.72 | 16.88 | 832,183 | -0.49(-2.82%) |
Apr 23, 2024 | 16.81 | 17.46 | 16.81 | 17.37 | 836,814 | +0.56(+3.33%) |
Apr 22, 2024 | 16.76 | 16.93 | 16.54 | 16.81 | 431,065 | +0.18(+1.08%) |
Apr 19, 2024 | 16.52 | 16.75 | 16.39 | 16.63 | 749,549 | +0.10(+0.60%) |
Apr 18, 2024 | 16.62 | 16.91 | 16.52 | 16.53 | 484,599 | +0.05(+0.30%) |
Apr 17, 2024 | 17.18 | 17.18 | 16.38 | 16.48 | 695,633 | -0.49(-2.89%) |
Apr 16, 2024 | 17.09 | 17.14 | 16.80 | 16.97 | 571,514 | -0.25(-1.45%) |
Apr 15, 2024 | 17.66 | 17.87 | 17.11 | 17.22 | 612,660 | -0.33(-1.88%) |
Apr 12, 2024 | 17.64 | 17.85 | 17.45 | 17.55 | 558,348 | -0.31(-1.74%) |
Apr 11, 2024 | 17.59 | 17.88 | 17.49 | 17.86 | 535,789 | +0.35(+2.00%) |
Apr 10, 2024 | 17.64 | 17.92 | 17.37 | 17.51 | 871,383 | -0.74(-4.05%) |
Apr 09, 2024 | 18.72 | 18.77 | 17.91 | 18.25 | 566,709 | -0.43(-2.30%) |
Apr 08, 2024 | 18.75 | 18.90 | 18.66 | 18.68 | 1,107,333 | +0.01(+0.05%) |
Apr 05, 2024 | 18.45 | 19.01 | 18.45 | 18.67 | 986,413 | +0.25(+1.36%) |
Apr 04, 2024 | 18.79 | 18.89 | 18.39 | 18.42 | 573,955 | -0.03(-0.16%) |
Apr 03, 2024 | 18.05 | 18.47 | 18.05 | 18.45 | 624,912 | +0.39(+2.16%) |
Apr 02, 2024 | 18.11 | 18.17 | 17.82 | 18.06 | 810,380 | -0.32(-1.74%) |
Apr 01, 2024 | 18.73 | 18.87 | 18.32 | 18.38 | 669,309 | -0.36(-1.92%) |
Mar 28, 2024 | 18.87 | 18.80 | 18.80 | 18.74 | 958,443 | -0.10(-0.53%) |
Mar 27, 2024 | 18.97 | 19.06 | 18.65 | 18.84 | 768,246 | -0.02(-0.11%) |
Mar 26, 2024 | 18.70 | 19.03 | 18.61 | 18.86 | 1,024,483 | +0.30(+1.62%) |
Mar 25, 2024 | 18.71 | 18.77 | 18.43 | 18.56 | 739,535 | -0.05(-0.27%) |
Mar 22, 2024 | 18.73 | 18.77 | 18.39 | 18.61 | 753,183 | +0.03(+0.16%) |
Mar 21, 2024 | 18.52 | 18.67 | 18.28 | 18.58 | 1,115,954 | +0.27(+1.47%) |
Mar 20, 2024 | 18.01 | 18.41 | 17.82 | 18.31 | 875,002 | +0.28(+1.55%) |
Mar 19, 2024 | 17.98 | 18.15 | 17.84 | 18.03 | 924,651 | +0.10(+0.56%) |
Mar 18, 2024 | 17.96 | 18.13 | 17.82 | 17.93 | 1,956,967 | -0.10(-0.55%) |
Mar 15, 2024 | 17.72 | 18.09 | 17.59 | 18.03 | 15,720,387 | +0.18(+1.01%) |
Mar 14, 2024 | 17.98 | 17.98 | 17.55 | 17.85 | 1,682,633 | -0.15(-0.83%) |
Mar 13, 2024 | 17.78 | 18.04 | 17.78 | 18.00 | 1,062,917 | +0.12(+0.67%) |
Mar 12, 2024 | 17.71 | 17.93 | 17.54 | 17.88 | 878,830 | +0.12(+0.68%) |
Mar 11, 2024 | 17.80 | 17.89 | 17.62 | 17.76 | 782,359 | -0.26(-1.44%) |
Mar 08, 2024 | 18.00 | 18.56 | 17.92 | 18.02 | 1,380,650 | +0.18(+1.01%) |
Mar 07, 2024 | 17.48 | 17.86 | 17.37 | 17.84 | 1,076,889 | +0.54(+3.12%) |
Mar 06, 2024 | 17.35 | 17.55 | 17.16 | 17.30 | 1,127,056 | +0.16(+0.93%) |
Mar 05, 2024 | 17.20 | 17.43 | 17.00 | 17.14 | 1,109,326 | -0.19(-1.10%) |
Mar 04, 2024 | 17.76 | 17.97 | 17.32 | 17.33 | 903,254 | -0.37(-2.09%) |
Mar 01, 2024 | 17.31 | 17.74 | 17.10 | 17.70 | 1,774,368 | +0.39(+2.25%) |
Feb 29, 2024 | 16.89 | 17.37 | 16.63 | 17.31 | 1,668,525 | +0.62(+3.71%) |
Feb 28, 2024 | 16.35 | 17.18 | 16.35 | 16.69 | 1,954,280 | +0.12(+0.72%) |
Feb 27, 2024 | 15.94 | 17.61 | 15.72 | 16.57 | 2,505,332 | +1.12(+7.25%) |
Feb 26, 2024 | 15.32 | 15.48 | 15.26 | 15.45 | 737,744 | +0.06(+0.39%) |
Feb 23, 2024 | 15.32 | 15.54 | 15.27 | 15.39 | 982,562 | +0.01(+0.07%) |
Feb 22, 2024 | 15.41 | 15.61 | 15.21 | 15.38 | 1,228,859 | +0.04(+0.26%) |
Feb 21, 2024 | 15.20 | 15.38 | 15.08 | 15.34 | 680,647 | +0.14(+0.92%) |
Feb 20, 2024 | 15.01 | 15.22 | 14.89 | 15.20 | 753,709 | -0.08(-0.52%) |
Feb 16, 2024 | 15.19 | 15.33 | 14.95 | 15.28 | 808,400 | -0.03(-0.20%) |
Feb 15, 2024 | 15.26 | 15.31 | 14.96 | 15.31 | 1,143,553 | +0.21(+1.39%) |
Feb 14, 2024 | 14.83 | 15.14 | 14.66 | 15.10 | 766,555 | +0.52(+3.57%) |
Feb 13, 2024 | 14.46 | 14.85 | 14.25 | 14.58 | 1,075,598 | -0.41(-2.74%) |
Feb 12, 2024 | 14.61 | 15.04 | 14.56 | 14.99 | 690,269 | +0.42(+2.88%) |
Feb 09, 2024 | 14.73 | 14.76 | 14.29 | 14.57 | 1,041,331 | -0.15(-1.02%) |
Feb 08, 2024 | 14.29 | 14.72 | 14.22 | 14.72 | 1,226,195 | +0.52(+3.66%) |
Feb 07, 2024 | 13.92 | 14.22 | 13.92 | 14.20 | 761,147 | +0.36(+2.60%) |
Feb 06, 2024 | 13.54 | 13.85 | 13.39 | 13.84 | 616,893 | +0.25(+1.84%) |
Feb 05, 2024 | 13.87 | 13.87 | 13.37 | 13.59 | 600,367 | -0.50(-3.55%) |
Feb 02, 2024 | 14.03 | 14.20 | 13.96 | 14.09 | 477,906 | -0.19(-1.33%) |