Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.27 | 18.57 | 18.01 | 18.29 | 344,241 | -0.04(-0.22%) |
Apr 18, 2024 | 18.31 | 18.65 | 18.16 | 18.33 | 412,078 | +0.30(+1.66%) |
Apr 17, 2024 | 18.75 | 18.75 | 18.02 | 18.03 | 428,657 | -0.44(-2.38%) |
Apr 16, 2024 | 19.01 | 19.08 | 18.43 | 18.47 | 488,278 | -0.76(-3.95%) |
Apr 15, 2024 | 19.50 | 19.56 | 19.07 | 19.23 | 477,482 | -0.14(-0.72%) |
Apr 12, 2024 | 19.87 | 20.00 | 19.24 | 19.37 | 355,799 | -0.61(-3.05%) |
Apr 11, 2024 | 19.98 | 20.38 | 19.92 | 19.98 | 440,963 | +0.15(+0.76%) |
Apr 10, 2024 | 20.26 | 20.49 | 19.48 | 19.83 | 1,848,086 | -1.33(-6.29%) |
Apr 09, 2024 | 21.05 | 21.27 | 20.70 | 21.16 | 488,200 | +0.11(+0.52%) |
Apr 08, 2024 | 21.51 | 21.67 | 20.95 | 21.05 | 380,216 | -0.37(-1.73%) |
Apr 05, 2024 | 20.66 | 21.62 | 20.46 | 21.42 | 900,664 | +0.85(+4.13%) |
Apr 04, 2024 | 21.17 | 21.35 | 20.50 | 20.57 | 618,209 | -0.31(-1.48%) |
Apr 03, 2024 | 20.30 | 20.91 | 20.30 | 20.88 | 330,351 | +0.46(+2.25%) |
Apr 02, 2024 | 20.64 | 20.69 | 20.20 | 20.42 | 484,841 | -0.76(-3.59%) |
Apr 01, 2024 | 21.21 | 21.44 | 21.17 | 21.18 | 645,686 | -0.05(-0.24%) |
Mar 28, 2024 | 20.66 | 21.62 | 20.66 | 21.23 | 1,146,546 | +0.65(+3.16%) |
Mar 27, 2024 | 20.58 | 20.65 | 20.35 | 20.58 | 464,975 | +0.25(+1.23%) |
Mar 26, 2024 | 20.66 | 20.67 | 20.11 | 20.33 | 820,574 | -0.21(-1.02%) |
Mar 25, 2024 | 20.59 | 20.89 | 20.52 | 20.54 | 693,090 | +0.00(+0.00%) |
Mar 22, 2024 | 20.26 | 20.59 | 20.03 | 20.54 | 474,615 | +0.34(+1.68%) |
Mar 21, 2024 | 19.59 | 20.39 | 19.50 | 20.20 | 621,800 | +0.90(+4.66%) |
Mar 20, 2024 | 18.99 | 19.48 | 18.95 | 19.30 | 394,432 | +0.24(+1.26%) |
Mar 19, 2024 | 18.38 | 19.12 | 18.38 | 19.06 | 293,820 | +0.62(+3.36%) |
Mar 18, 2024 | 18.62 | 18.71 | 18.33 | 18.44 | 273,986 | -0.12(-0.65%) |
Mar 15, 2024 | 18.41 | 18.69 | 18.21 | 18.56 | 1,013,223 | -0.01(-0.05%) |
Mar 14, 2024 | 18.97 | 18.97 | 18.29 | 18.57 | 458,851 | -0.62(-3.23%) |
Mar 13, 2024 | 18.77 | 19.35 | 18.74 | 19.19 | 472,221 | +0.42(+2.24%) |
Mar 12, 2024 | 18.41 | 18.82 | 18.20 | 18.77 | 305,194 | +0.33(+1.79%) |
Mar 11, 2024 | 18.14 | 18.44 | 18.00 | 18.44 | 425,055 | +0.14(+0.77%) |
Mar 08, 2024 | 18.36 | 18.59 | 18.14 | 18.30 | 315,957 | +0.15(+0.83%) |
Mar 07, 2024 | 17.96 | 18.22 | 17.87 | 18.15 | 331,917 | +0.44(+2.48%) |
Mar 06, 2024 | 17.95 | 17.95 | 17.59 | 17.71 | 288,712 | +0.05(+0.28%) |
Mar 05, 2024 | 18.14 | 18.29 | 17.61 | 17.66 | 313,410 | -0.62(-3.39%) |
Mar 04, 2024 | 18.47 | 18.68 | 18.24 | 18.28 | 359,776 | -0.15(-0.81%) |
Mar 01, 2024 | 18.20 | 18.48 | 18.06 | 18.43 | 419,648 | +0.23(+1.26%) |
Feb 29, 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 572,776 | +0.50(+2.82%) |
Feb 28, 2024 | 17.75 | 18.09 | 17.66 | 17.70 | 327,511 | -0.29(-1.61%) |
Feb 27, 2024 | 18.19 | 18.26 | 17.86 | 17.99 | 367,164 | +0.00(+0.00%) |
Feb 26, 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 518,176 | -0.40(-2.18%) |
Feb 23, 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 438,859 | +0.28(+1.55%) |
Feb 22, 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 670,315 | +0.15(+0.84%) |
Feb 21, 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 832,342 | -0.24(-1.32%) |
Feb 20, 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 926,697 | -1.04(-5.41%) |
Feb 16, 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 567,337 | -0.54(-2.73%) |
Feb 15, 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 575,370 | +0.40(+2.06%) |
Feb 14, 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 487,232 | +0.54(+2.87%) |
Feb 13, 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 606,196 | -1.05(-5.28%) |
Feb 12, 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 614,384 | +0.32(+1.64%) |
Feb 09, 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 888,158 | +0.29(+1.50%) |
Feb 08, 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 364,095 | +0.51(+2.72%) |
Feb 07, 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 269,424 | +0.25(+1.35%) |
Feb 06, 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 396,742 | +0.13(+0.71%) |
Feb 05, 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 324,791 | -0.61(-3.21%) |
Feb 02, 2024 | 18.78 | 19.16 | 18.54 | 19.00 | 313,106 | -0.32(-1.66%) |