Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.87 | 18.05 | 17.61 | 17.89 | 34,115 | +0.24(+1.36%) |
Apr 25, 2024 | 17.76 | 17.95 | 17.42 | 17.65 | 17,386 | -0.20(-1.12%) |
Apr 24, 2024 | 17.65 | 18.21 | 17.56 | 17.85 | 16,020 | -0.03(-0.17%) |
Apr 23, 2024 | 18.00 | 18.41 | 17.65 | 17.88 | 13,159 | -0.10(-0.56%) |
Apr 22, 2024 | 17.81 | 18.26 | 17.67 | 17.98 | 11,646 | +0.25(+1.41%) |
Apr 19, 2024 | 17.00 | 17.74 | 17.00 | 17.73 | 18,350 | +0.44(+2.54%) |
Apr 18, 2024 | 17.00 | 17.47 | 17.00 | 17.29 | 28,877 | +0.25(+1.47%) |
Apr 17, 2024 | 17.15 | 17.32 | 17.00 | 17.04 | 12,606 | +0.02(+0.12%) |
Apr 16, 2024 | 16.90 | 17.30 | 16.82 | 17.02 | 13,036 | -0.12(-0.70%) |
Apr 15, 2024 | 17.00 | 17.32 | 16.71 | 17.14 | 19,992 | +0.10(+0.59%) |
Apr 12, 2024 | 17.10 | 17.41 | 16.97 | 17.04 | 13,514 | -0.21(-1.22%) |
Apr 11, 2024 | 17.09 | 17.41 | 17.00 | 17.25 | 18,562 | +0.09(+0.52%) |
Apr 10, 2024 | 17.51 | 17.68 | 16.86 | 17.16 | 33,986 | -0.85(-4.72%) |
Apr 09, 2024 | 18.49 | 18.63 | 17.57 | 18.01 | 14,864 | +0.05(+0.28%) |
Apr 08, 2024 | 17.90 | 18.30 | 17.80 | 17.96 | 15,107 | +0.24(+1.35%) |
Apr 05, 2024 | 18.01 | 18.08 | 17.62 | 17.72 | 9,011 | -0.51(-2.80%) |
Apr 04, 2024 | 17.77 | 18.26 | 17.37 | 18.23 | 25,748 | +0.66(+3.76%) |
Apr 03, 2024 | 17.45 | 17.84 | 17.45 | 17.57 | 27,244 | -0.03(-0.17%) |
Apr 02, 2024 | 17.99 | 18.35 | 17.25 | 17.60 | 32,613 | -0.52(-2.87%) |
Apr 01, 2024 | 18.76 | 18.76 | 18.12 | 18.12 | 18,773 | -0.66(-3.51%) |
Mar 28, 2024 | 18.87 | 19.10 | 18.35 | 18.78 | 21,593 | +0.01(+0.05%) |
Mar 27, 2024 | 18.39 | 18.78 | 18.39 | 18.77 | 21,229 | +0.67(+3.70%) |
Mar 26, 2024 | 18.39 | 18.45 | 18.10 | 18.10 | 7,942 | -0.08(-0.44%) |
Mar 25, 2024 | 18.14 | 18.44 | 18.14 | 18.18 | 8,727 | +0.01(+0.06%) |
Mar 22, 2024 | 18.60 | 18.60 | 17.97 | 18.17 | 18,370 | -0.57(-3.04%) |
Mar 21, 2024 | 18.60 | 18.74 | 18.39 | 18.74 | 19,297 | +0.14(+0.75%) |
Mar 20, 2024 | 17.99 | 18.64 | 17.64 | 18.60 | 20,355 | +0.61(+3.39%) |
Mar 19, 2024 | 17.77 | 18.21 | 17.77 | 17.99 | 15,598 | +0.18(+1.01%) |
Mar 18, 2024 | 18.49 | 18.71 | 17.79 | 17.81 | 16,848 | -0.68(-3.68%) |
Mar 15, 2024 | 17.84 | 18.69 | 17.84 | 18.49 | 73,496 | +0.65(+3.64%) |
Mar 14, 2024 | 17.38 | 17.89 | 17.38 | 17.84 | 68,064 | +0.44(+2.53%) |
Mar 13, 2024 | 17.88 | 17.88 | 17.22 | 17.40 | 26,130 | -0.53(-2.96%) |
Mar 12, 2024 | 17.62 | 17.95 | 17.45 | 17.93 | 25,405 | +0.33(+1.87%) |
Mar 11, 2024 | 17.72 | 17.80 | 17.40 | 17.60 | 16,585 | -0.05(-0.28%) |
Mar 08, 2024 | 18.09 | 18.09 | 17.45 | 17.65 | 30,645 | -0.13(-0.73%) |
Mar 07, 2024 | 18.13 | 18.13 | 17.65 | 17.78 | 15,611 | -0.05(-0.28%) |
Mar 06, 2024 | 18.05 | 18.10 | 17.56 | 17.83 | 17,084 | -0.06(-0.34%) |
Mar 05, 2024 | 17.82 | 18.09 | 17.68 | 17.89 | 25,513 | +0.07(+0.42%) |
Mar 04, 2024 | 17.91 | 17.99 | 17.63 | 17.82 | 16,701 | -0.22(-1.25%) |
Mar 01, 2024 | 18.05 | 18.33 | 17.79 | 18.04 | 28,850 | -0.32(-1.74%) |
Feb 29, 2024 | 18.76 | 18.80 | 18.12 | 18.36 | 15,823 | +0.06(+0.33%) |
Feb 28, 2024 | 18.34 | 18.77 | 18.00 | 18.30 | 17,056 | -0.20(-1.08%) |
Feb 27, 2024 | 18.37 | 18.75 | 18.35 | 18.50 | 11,232 | +0.09(+0.49%) |
Feb 26, 2024 | 18.69 | 19.08 | 18.02 | 18.41 | 20,663 | -0.07(-0.38%) |
Feb 23, 2024 | 18.78 | 18.82 | 18.35 | 18.48 | 14,812 | -0.17(-0.91%) |
Feb 22, 2024 | 18.42 | 18.70 | 18.32 | 18.65 | 16,531 | +0.12(+0.65%) |
Feb 21, 2024 | 18.77 | 18.83 | 18.40 | 18.53 | 16,132 | -0.49(-2.58%) |
Feb 20, 2024 | 19.16 | 19.45 | 18.89 | 19.02 | 26,398 | -0.45(-2.31%) |
Feb 16, 2024 | 19.52 | 19.52 | 18.88 | 19.47 | 19,197 | -0.10(-0.51%) |
Feb 15, 2024 | 19.49 | 20.04 | 18.96 | 19.57 | 32,489 | +0.39(+2.03%) |
Feb 14, 2024 | 18.34 | 19.48 | 18.30 | 19.18 | 32,734 | +0.85(+4.64%) |
Feb 13, 2024 | 19.50 | 20.03 | 17.92 | 18.33 | 38,968 | -1.78(-8.85%) |
Feb 12, 2024 | 19.49 | 20.73 | 19.49 | 20.11 | 63,872 | +0.61(+3.13%) |
Feb 09, 2024 | 19.16 | 20.01 | 18.79 | 19.50 | 36,042 | +0.97(+5.23%) |
Feb 08, 2024 | 19.03 | 19.58 | 18.53 | 18.53 | 25,242 | -0.69(-3.59%) |
Feb 07, 2024 | 18.51 | 19.33 | 17.20 | 19.22 | 41,381 | +0.87(+4.74%) |
Feb 06, 2024 | 19.33 | 19.70 | 18.07 | 18.35 | 26,393 | -1.15(-5.90%) |
Feb 05, 2024 | 20.22 | 20.50 | 19.36 | 19.50 | 44,290 | -1.07(-5.20%) |
Feb 02, 2024 | 20.80 | 21.19 | 20.51 | 20.57 | 27,124 | -0.66(-3.11%) |