Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.53 | 17.64 | 17.37 | 17.38 | 7,877 | -0.18(-1.00%) |
Apr 29, 2024 | 17.46 | 17.67 | 17.40 | 17.55 | 250,901 | +0.70(+4.12%) |
Apr 26, 2024 | 16.72 | 16.95 | 16.72 | 16.86 | 15,017 | -0.04(-0.24%) |
Apr 25, 2024 | 16.88 | 17.00 | 16.88 | 16.90 | 10,711 | -0.22(-1.29%) |
Apr 24, 2024 | 17.07 | 17.17 | 17.03 | 17.12 | 18,838 | +0.28(+1.67%) |
Apr 23, 2024 | 16.54 | 16.88 | 16.54 | 16.84 | 19,347 | +0.19(+1.13%) |
Apr 22, 2024 | 16.75 | 16.82 | 16.63 | 16.65 | 26,090 | +0.00(+0.00%) |
Apr 19, 2024 | 16.79 | 16.79 | 16.65 | 16.65 | 10,973 | +0.43(+2.66%) |
Apr 18, 2024 | 16.40 | 16.54 | 16.19 | 16.22 | 21,239 | +0.19(+1.17%) |
Apr 17, 2024 | 16.16 | 16.16 | 16.00 | 16.03 | 24,059 | -0.01(-0.08%) |
Apr 16, 2024 | 16.06 | 16.23 | 16.02 | 16.04 | 62,645 | -0.05(-0.29%) |
Apr 15, 2024 | 16.34 | 16.34 | 16.09 | 16.09 | 26,503 | -0.17(-1.05%) |
Apr 12, 2024 | 16.28 | 16.37 | 16.19 | 16.26 | 14,048 | -0.17(-1.03%) |
Apr 11, 2024 | 16.39 | 16.51 | 16.37 | 16.43 | 25,129 | -0.12(-0.73%) |
Apr 10, 2024 | 16.52 | 16.61 | 16.48 | 16.55 | 10,389 | -0.23(-1.36%) |
Apr 09, 2024 | 16.77 | 16.88 | 16.72 | 16.78 | 25,158 | -0.05(-0.30%) |
Apr 08, 2024 | 16.89 | 16.98 | 16.75 | 16.83 | 15,447 | -0.19(-1.12%) |
Apr 05, 2024 | 16.82 | 17.13 | 16.82 | 17.02 | 40,952 | -0.04(-0.23%) |
Apr 04, 2024 | 17.05 | 17.19 | 16.96 | 17.06 | 21,412 | +0.06(+0.35%) |
Apr 03, 2024 | 16.89 | 17.09 | 16.89 | 17.00 | 19,485 | +0.06(+0.36%) |
Apr 02, 2024 | 17.03 | 17.05 | 16.90 | 16.94 | 29,892 | -0.13(-0.77%) |
Apr 01, 2024 | 17.21 | 17.30 | 17.07 | 17.07 | 15,026 | -0.17(-0.99%) |
Mar 28, 2024 | 17.21 | 17.29 | 17.12 | 17.24 | 9,693 | -0.12(-0.70%) |
Mar 27, 2024 | 17.41 | 17.50 | 17.33 | 17.36 | 14,572 | +0.03(+0.18%) |
Mar 26, 2024 | 17.48 | 17.48 | 17.22 | 17.33 | 57,142 | +0.17(+0.99%) |
Mar 25, 2024 | 17.11 | 17.24 | 17.11 | 17.16 | 40,167 | +0.12(+0.70%) |
Mar 22, 2024 | 17.94 | 17.94 | 17.00 | 17.04 | 13,501 | -0.09(-0.53%) |
Mar 21, 2024 | 17.13 | 17.15 | 17.11 | 17.13 | 14,247 | +0.12(+0.71%) |
Mar 20, 2024 | 16.95 | 17.20 | 16.88 | 17.01 | 21,537 | -0.16(-0.93%) |
Mar 19, 2024 | 17.02 | 17.32 | 16.87 | 17.17 | 36,255 | +0.26(+1.54%) |
Mar 18, 2024 | 16.98 | 17.14 | 16.85 | 16.91 | 18,284 | -0.21(-1.23%) |
Mar 15, 2024 | 17.01 | 17.30 | 16.98 | 17.12 | 21,041 | -0.13(-0.75%) |
Mar 14, 2024 | 17.16 | 17.34 | 17.16 | 17.25 | 54,025 | +0.13(+0.76%) |
Mar 13, 2024 | 17.48 | 17.48 | 17.04 | 17.12 | 46,779 | +0.35(+2.09%) |
Mar 12, 2024 | 16.79 | 17.06 | 16.77 | 16.77 | 29,607 | +0.06(+0.36%) |
Mar 11, 2024 | 16.72 | 16.87 | 16.71 | 16.71 | 18,435 | +0.00(+0.02%) |
Mar 08, 2024 | 16.63 | 16.98 | 16.38 | 16.71 | 10,105 | -0.00(-0.02%) |
Mar 07, 2024 | 16.78 | 16.90 | 16.53 | 16.71 | 24,113 | +0.06(+0.36%) |
Mar 06, 2024 | 16.80 | 16.83 | 16.07 | 16.65 | 10,423 | -5.95(-26.33%) |
Mar 05, 2024 | 24.19 | 24.19 | 22.33 | 22.60 | 26,096 | +0.33(+1.48%) |
Mar 04, 2024 | 23.23 | 23.23 | 22.10 | 22.27 | 31,216 | +0.00(+0.00%) |
Mar 01, 2024 | 21.87 | 22.55 | 21.51 | 22.27 | 7,987 | +0.39(+1.78%) |
Feb 29, 2024 | 21.89 | 22.33 | 21.26 | 21.88 | 5,802 | +0.86(+4.09%) |
Feb 28, 2024 | 21.09 | 22.09 | 21.02 | 21.02 | 7,092 | -0.65(-3.00%) |
Feb 27, 2024 | 21.51 | 22.19 | 21.51 | 21.67 | 6,197 | -0.27(-1.21%) |
Feb 26, 2024 | 22.36 | 22.36 | 21.24 | 21.94 | 4,057 | +0.14(+0.65%) |
Feb 23, 2024 | 21.01 | 22.30 | 21.01 | 21.80 | 4,422 | -0.24(-1.11%) |
Feb 22, 2024 | 22.25 | 22.25 | 21.31 | 22.04 | 3,411 | +0.34(+1.54%) |
Feb 21, 2024 | 21.96 | 22.40 | 21.50 | 21.70 | 6,447 | -0.56(-2.49%) |
Feb 20, 2024 | 22.16 | 22.26 | 21.95 | 22.26 | 42,208 | +0.12(+0.55%) |
Feb 16, 2024 | 22.10 | 22.79 | 22.10 | 22.14 | 2,308 | -0.26(-1.17%) |
Feb 15, 2024 | 22.11 | 23.07 | 22.11 | 22.40 | 3,363 | -0.00(-0.02%) |
Feb 14, 2024 | 21.01 | 22.58 | 21.01 | 22.40 | 10,112 | -0.06(-0.25%) |
Feb 13, 2024 | 21.96 | 22.73 | 21.96 | 22.46 | 5,328 | +0.14(+0.61%) |
Feb 12, 2024 | 22.56 | 22.63 | 22.19 | 22.32 | 29,570 | -0.28(-1.22%) |
Feb 09, 2024 | 23.20 | 23.25 | 22.25 | 22.60 | 105,556 | -0.32(-1.42%) |
Feb 08, 2024 | 23.00 | 23.00 | 22.51 | 22.93 | 3,134 | -0.07(-0.33%) |
Feb 07, 2024 | 22.71 | 23.35 | 22.01 | 23.00 | 3,966 | -0.32(-1.37%) |
Feb 06, 2024 | 23.25 | 24.00 | 23.25 | 23.32 | 8,905 | -0.36(-1.54%) |
Feb 05, 2024 | 23.82 | 25.00 | 23.05 | 23.68 | 3,791 | +0.04(+0.15%) |
Feb 02, 2024 | 23.66 | 24.00 | 22.70 | 23.65 | 6,360 | +0.09(+0.39%) |