Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.99 | 17.14 | 16.54 | 16.78 | 31,468 | -0.11(-0.64%) |
Apr 29, 2024 | 17.52 | 17.62 | 16.83 | 16.89 | 44,554 | -0.72(-4.08%) |
Apr 26, 2024 | 17.59 | 17.77 | 17.33 | 17.61 | 34,660 | +0.24(+1.36%) |
Apr 25, 2024 | 17.48 | 17.67 | 17.15 | 17.37 | 17,664 | -0.20(-1.12%) |
Apr 24, 2024 | 17.37 | 17.93 | 17.28 | 17.57 | 16,276 | -0.03(-0.17%) |
Apr 23, 2024 | 17.72 | 18.12 | 17.37 | 17.60 | 13,369 | -0.10(-0.56%) |
Apr 22, 2024 | 17.53 | 17.97 | 17.40 | 17.70 | 11,832 | +0.25(+1.41%) |
Apr 19, 2024 | 16.73 | 17.46 | 16.73 | 17.45 | 18,643 | +0.43(+2.54%) |
Apr 18, 2024 | 16.73 | 17.20 | 16.73 | 17.02 | 29,338 | +0.25(+1.47%) |
Apr 17, 2024 | 16.88 | 17.05 | 16.73 | 16.77 | 12,807 | +0.02(+0.12%) |
Apr 16, 2024 | 16.63 | 17.03 | 16.56 | 16.75 | 13,244 | -0.12(-0.70%) |
Apr 15, 2024 | 16.73 | 17.05 | 16.45 | 16.87 | 20,311 | +0.10(+0.59%) |
Apr 12, 2024 | 16.83 | 17.14 | 16.70 | 16.77 | 13,730 | -0.21(-1.22%) |
Apr 11, 2024 | 16.82 | 17.13 | 16.73 | 16.98 | 18,858 | +0.09(+0.52%) |
Apr 10, 2024 | 17.23 | 17.40 | 16.59 | 16.89 | 34,529 | -0.84(-4.72%) |
Apr 09, 2024 | 18.20 | 18.34 | 17.30 | 17.73 | 15,101 | +0.05(+0.28%) |
Apr 08, 2024 | 17.62 | 18.01 | 17.52 | 17.68 | 15,348 | +0.24(+1.35%) |
Apr 05, 2024 | 17.73 | 17.80 | 17.35 | 17.44 | 9,155 | -0.50(-2.80%) |
Apr 04, 2024 | 17.49 | 17.97 | 17.10 | 17.94 | 26,159 | +0.65(+3.76%) |
Apr 03, 2024 | 17.18 | 17.55 | 17.18 | 17.29 | 27,679 | -0.03(-0.17%) |
Apr 02, 2024 | 17.71 | 18.06 | 16.98 | 17.32 | 33,134 | -0.51(-2.87%) |
Apr 01, 2024 | 18.46 | 18.46 | 17.83 | 17.83 | 19,073 | -0.65(-3.51%) |
Mar 28, 2024 | 18.57 | 18.80 | 18.06 | 18.48 | 21,938 | +0.01(+0.05%) |
Mar 27, 2024 | 18.10 | 18.48 | 18.10 | 18.47 | 21,568 | +0.66(+3.70%) |
Mar 26, 2024 | 18.10 | 18.16 | 17.82 | 17.82 | 8,068 | -0.08(-0.44%) |
Mar 25, 2024 | 17.85 | 18.15 | 17.85 | 17.89 | 8,866 | +0.01(+0.06%) |
Mar 22, 2024 | 18.31 | 18.31 | 17.69 | 17.88 | 18,663 | -0.56(-3.04%) |
Mar 21, 2024 | 18.31 | 18.45 | 18.10 | 18.45 | 19,605 | +0.14(+0.75%) |
Mar 20, 2024 | 17.71 | 18.35 | 17.36 | 18.31 | 20,680 | +0.60(+3.39%) |
Mar 19, 2024 | 17.49 | 17.92 | 17.49 | 17.71 | 15,847 | +0.18(+1.01%) |
Mar 18, 2024 | 18.20 | 18.42 | 17.51 | 17.53 | 17,117 | -0.67(-3.68%) |
Mar 15, 2024 | 17.56 | 18.40 | 17.56 | 18.20 | 74,671 | +0.64(+3.64%) |
Mar 14, 2024 | 17.11 | 17.61 | 17.11 | 17.56 | 69,152 | +0.43(+2.53%) |
Mar 13, 2024 | 17.60 | 17.60 | 16.95 | 17.13 | 26,547 | -0.52(-2.96%) |
Mar 12, 2024 | 17.34 | 17.67 | 17.18 | 17.65 | 25,811 | +0.32(+1.87%) |
Mar 11, 2024 | 17.44 | 17.52 | 17.13 | 17.32 | 16,850 | -0.05(-0.28%) |
Mar 08, 2024 | 17.81 | 17.81 | 17.18 | 17.37 | 31,135 | -0.13(-0.73%) |
Mar 07, 2024 | 17.84 | 17.84 | 17.37 | 17.50 | 15,860 | -0.05(-0.28%) |
Mar 06, 2024 | 17.77 | 17.81 | 17.28 | 17.55 | 17,357 | -0.06(-0.34%) |
Mar 05, 2024 | 17.54 | 17.81 | 17.40 | 17.61 | 25,920 | +0.07(+0.42%) |
Mar 04, 2024 | 17.63 | 17.71 | 17.35 | 17.53 | 16,968 | -0.22(-1.25%) |
Mar 01, 2024 | 17.77 | 18.04 | 17.51 | 17.76 | 29,311 | -0.31(-1.74%) |
Feb 29, 2024 | 18.46 | 18.50 | 17.83 | 18.07 | 16,076 | +0.06(+0.33%) |
Feb 28, 2024 | 18.05 | 18.47 | 17.72 | 18.01 | 17,328 | -0.20(-1.08%) |
Feb 27, 2024 | 18.08 | 18.46 | 18.06 | 18.21 | 11,411 | +0.09(+0.49%) |
Feb 26, 2024 | 18.40 | 18.78 | 17.74 | 18.12 | 20,993 | -0.07(-0.38%) |
Feb 23, 2024 | 18.48 | 18.52 | 18.06 | 18.19 | 15,048 | -0.17(-0.91%) |
Feb 22, 2024 | 18.13 | 18.40 | 18.04 | 18.36 | 16,795 | +0.12(+0.65%) |
Feb 21, 2024 | 18.47 | 18.53 | 18.11 | 18.24 | 16,389 | -0.48(-2.58%) |
Feb 20, 2024 | 18.86 | 19.14 | 18.60 | 18.72 | 26,820 | -0.44(-2.31%) |
Feb 16, 2024 | 19.21 | 19.21 | 18.58 | 19.16 | 19,503 | -0.10(-0.51%) |
Feb 15, 2024 | 19.18 | 19.72 | 18.66 | 19.26 | 33,008 | +0.38(+2.03%) |
Feb 14, 2024 | 18.05 | 19.17 | 18.01 | 18.88 | 33,257 | +0.84(+4.64%) |
Feb 13, 2024 | 19.19 | 19.71 | 17.64 | 18.04 | 39,591 | -1.75(-8.85%) |
Feb 12, 2024 | 19.18 | 20.40 | 19.18 | 19.79 | 64,893 | +0.60(+3.13%) |
Feb 09, 2024 | 18.86 | 19.70 | 18.49 | 19.19 | 36,618 | +0.95(+5.23%) |
Feb 08, 2024 | 18.73 | 19.27 | 18.24 | 18.24 | 25,645 | -0.68(-3.59%) |
Feb 07, 2024 | 18.22 | 19.03 | 16.93 | 18.92 | 42,042 | +0.86(+4.74%) |
Feb 06, 2024 | 19.03 | 19.39 | 17.79 | 18.06 | 26,815 | -1.13(-5.90%) |
Feb 05, 2024 | 19.90 | 20.18 | 19.06 | 19.19 | 44,998 | -1.05(-5.20%) |
Feb 02, 2024 | 20.47 | 20.86 | 20.19 | 20.25 | 27,557 | -0.65(-3.11%) |