Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.32 | 20.80 | 20.32 | 20.78 | 89,016 | +0.47(+2.31%) |
Apr 25, 2024 | 20.45 | 20.64 | 20.11 | 20.31 | 219,080 | -0.40(-1.93%) |
Apr 24, 2024 | 21.19 | 21.43 | 20.69 | 20.71 | 231,376 | -0.71(-3.31%) |
Apr 23, 2024 | 20.86 | 21.45 | 20.85 | 21.42 | 197,934 | +0.57(+2.73%) |
Apr 22, 2024 | 20.37 | 21.08 | 20.24 | 20.85 | 214,549 | +0.55(+2.71%) |
Apr 19, 2024 | 19.78 | 20.33 | 19.64 | 20.30 | 133,111 | +0.41(+2.06%) |
Apr 18, 2024 | 19.90 | 20.20 | 19.80 | 19.89 | 129,789 | -0.12(-0.60%) |
Apr 17, 2024 | 20.11 | 20.59 | 19.93 | 20.01 | 126,338 | +0.00(+0.00%) |
Apr 16, 2024 | 19.80 | 20.26 | 19.37 | 20.01 | 105,274 | +0.10(+0.50%) |
Apr 15, 2024 | 20.25 | 20.55 | 19.89 | 19.91 | 108,357 | -0.29(-1.44%) |
Apr 12, 2024 | 20.25 | 20.39 | 19.98 | 20.20 | 83,248 | -0.15(-0.74%) |
Apr 11, 2024 | 20.32 | 20.48 | 19.97 | 20.35 | 140,000 | +0.15(+0.74%) |
Apr 10, 2024 | 20.16 | 20.80 | 20.09 | 20.20 | 139,425 | -0.37(-1.80%) |
Apr 09, 2024 | 20.68 | 20.68 | 20.42 | 20.57 | 87,028 | -0.06(-0.29%) |
Apr 08, 2024 | 20.86 | 20.89 | 20.55 | 20.63 | 87,330 | -0.09(-0.43%) |
Apr 05, 2024 | 20.01 | 20.76 | 20.01 | 20.72 | 99,091 | +0.60(+2.98%) |
Apr 04, 2024 | 20.40 | 20.58 | 19.98 | 20.12 | 148,236 | -0.20(-0.98%) |
Apr 03, 2024 | 19.93 | 20.55 | 19.93 | 20.32 | 202,010 | +0.26(+1.30%) |
Apr 02, 2024 | 19.91 | 20.28 | 19.80 | 20.06 | 158,719 | -0.05(-0.25%) |
Apr 01, 2024 | 19.83 | 20.22 | 19.59 | 20.11 | 319,676 | +0.48(+2.45%) |
Mar 28, 2024 | 19.88 | 20.14 | 19.52 | 19.63 | 120,521 | -0.21(-1.06%) |
Mar 27, 2024 | 19.52 | 20.00 | 19.28 | 19.84 | 99,649 | +0.34(+1.74%) |
Mar 26, 2024 | 19.83 | 19.83 | 19.48 | 19.50 | 67,535 | -0.23(-1.17%) |
Mar 25, 2024 | 19.71 | 20.07 | 19.68 | 19.73 | 68,090 | +0.03(+0.15%) |
Mar 22, 2024 | 20.34 | 20.39 | 19.70 | 19.70 | 90,260 | -0.62(-3.05%) |
Mar 21, 2024 | 20.22 | 20.50 | 20.04 | 20.32 | 145,562 | +0.31(+1.55%) |
Mar 20, 2024 | 19.65 | 20.11 | 19.55 | 20.01 | 150,479 | +0.28(+1.42%) |
Mar 19, 2024 | 18.90 | 19.83 | 18.58 | 19.73 | 174,383 | +0.78(+4.12%) |
Mar 18, 2024 | 18.43 | 19.00 | 18.28 | 18.95 | 83,240 | +0.55(+2.99%) |
Mar 15, 2024 | 18.43 | 18.76 | 18.36 | 18.40 | 193,713 | -0.13(-0.70%) |
Mar 14, 2024 | 18.88 | 18.88 | 18.50 | 18.53 | 88,015 | -0.43(-2.27%) |
Mar 13, 2024 | 19.03 | 19.51 | 18.86 | 18.96 | 123,659 | -0.17(-0.89%) |
Mar 12, 2024 | 18.81 | 19.20 | 18.67 | 19.13 | 143,733 | +0.26(+1.38%) |
Mar 11, 2024 | 18.28 | 18.91 | 18.21 | 18.87 | 105,902 | +0.48(+2.61%) |
Mar 08, 2024 | 18.76 | 18.85 | 18.28 | 18.39 | 104,514 | -0.15(-0.81%) |
Mar 07, 2024 | 18.91 | 19.14 | 18.39 | 18.54 | 186,767 | -0.36(-1.90%) |
Mar 06, 2024 | 18.85 | 18.95 | 18.49 | 18.90 | 105,251 | +0.24(+1.29%) |
Mar 05, 2024 | 18.71 | 19.04 | 18.45 | 18.66 | 178,860 | -0.13(-0.69%) |
Mar 04, 2024 | 18.28 | 18.98 | 18.12 | 18.79 | 110,779 | +0.51(+2.79%) |
Mar 01, 2024 | 19.17 | 19.22 | 18.12 | 18.28 | 256,225 | -0.37(-1.98%) |
Feb 29, 2024 | 17.41 | 18.87 | 17.40 | 18.65 | 329,132 | +1.77(+10.49%) |
Feb 28, 2024 | 16.37 | 16.96 | 16.37 | 16.88 | 229,155 | +0.29(+1.75%) |
Feb 27, 2024 | 16.77 | 16.91 | 16.28 | 16.59 | 204,541 | -0.09(-0.54%) |
Feb 26, 2024 | 17.07 | 17.15 | 16.60 | 16.68 | 202,986 | -0.33(-1.94%) |
Feb 23, 2024 | 17.16 | 17.18 | 16.90 | 17.01 | 285,612 | -0.10(-0.58%) |
Feb 22, 2024 | 16.55 | 17.24 | 16.55 | 17.11 | 246,557 | +0.48(+2.89%) |
Feb 21, 2024 | 16.18 | 16.69 | 16.14 | 16.63 | 164,377 | +0.38(+2.34%) |
Feb 20, 2024 | 15.90 | 16.46 | 15.81 | 16.25 | 191,670 | +0.12(+0.74%) |
Feb 16, 2024 | 16.20 | 16.34 | 15.99 | 16.13 | 91,311 | -0.12(-0.74%) |
Feb 15, 2024 | 15.99 | 16.27 | 15.74 | 16.25 | 126,209 | +0.37(+2.33%) |
Feb 14, 2024 | 15.62 | 15.97 | 15.37 | 15.88 | 107,864 | +0.48(+3.12%) |
Feb 13, 2024 | 15.53 | 15.84 | 15.32 | 15.40 | 127,487 | -0.51(-3.21%) |
Feb 12, 2024 | 15.90 | 16.20 | 15.89 | 15.91 | 120,474 | +0.07(+0.44%) |
Feb 09, 2024 | 15.60 | 15.92 | 15.32 | 15.84 | 121,452 | +0.26(+1.67%) |
Feb 08, 2024 | 15.01 | 15.62 | 15.01 | 15.58 | 94,044 | +0.52(+3.45%) |
Feb 07, 2024 | 15.31 | 15.34 | 14.95 | 15.06 | 96,331 | -0.19(-1.25%) |
Feb 06, 2024 | 14.89 | 15.46 | 14.84 | 15.25 | 122,238 | +0.31(+2.07%) |
Feb 05, 2024 | 15.25 | 15.41 | 14.84 | 14.94 | 100,718 | -0.52(-3.36%) |
Feb 02, 2024 | 15.22 | 15.67 | 15.18 | 15.46 | 99,555 | +0.07(+0.45%) |