Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 102,348 | -0.11(-0.60%) |
Apr 29, 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 165,298 | +0.08(+0.44%) |
Apr 26, 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 90,733 | +0.34(+1.90%) |
Apr 25, 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 99,897 | -0.34(-1.86%) |
Apr 24, 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 127,322 | +0.00(+0.00%) |
Apr 23, 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 209,150 | +0.33(+1.84%) |
Apr 22, 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 174,698 | +0.31(+1.76%) |
Apr 19, 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 138,736 | +0.04(+0.23%) |
Apr 18, 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 249,344 | +0.05(+0.28%) |
Apr 17, 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 800,266 | -0.86(-4.67%) |
Apr 16, 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 1,005,629 | -0.06(-0.32%) |
Apr 15, 2024 | 19.44 | 19.47 | 18.41 | 18.47 | 593,431 | -0.93(-4.79%) |
Apr 12, 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 666,507 | -0.30(-1.52%) |
Apr 11, 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 222,895 | +0.08(+0.41%) |
Apr 10, 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 118,250 | +0.23(+1.19%) |
Apr 09, 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 504,036 | +0.04(+0.21%) |
Apr 08, 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 1,072,487 | -1.06(-5.19%) |
Apr 05, 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 93,435 | +0.02(+0.10%) |
Apr 04, 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 116,307 | -0.24(-1.16%) |
Apr 03, 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 128,093 | +0.16(+0.78%) |
Apr 02, 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 96,496 | -0.08(-0.39%) |
Apr 01, 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 179,145 | +0.08(+0.39%) |
Mar 28, 2024 | 20.26 | 20.48 | 20.45 | 20.47 | 122,782 | +0.32(+1.59%) |
Mar 27, 2024 | 19.95 | 20.18 | 19.95 | 20.15 | 136,766 | +0.29(+1.46%) |
Mar 26, 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 93,079 | +0.12(+0.61%) |
Mar 25, 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 55,792 | +0.05(+0.25%) |
Mar 22, 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 112,608 | -0.06(-0.30%) |
Mar 21, 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 144,497 | +0.20(+1.02%) |
Mar 20, 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 123,330 | +0.10(+0.51%) |
Mar 19, 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 317,931 | -0.78(-3.86%) |
Mar 18, 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 78,414 | +0.01(+0.05%) |
Mar 15, 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 98,989 | -0.16(-0.79%) |
Mar 14, 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 119,965 | -0.03(-0.15%) |
Mar 13, 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 236,905 | -0.53(-2.53%) |
Mar 12, 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 92,518 | -0.05(-0.24%) |
Mar 11, 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 102,955 | -0.03(-0.14%) |
Mar 08, 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 331,989 | +0.27(+1.30%) |
Mar 07, 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 221,332 | +0.06(+0.29%) |
Mar 06, 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 153,797 | +0.17(+0.83%) |
Mar 05, 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 119,352 | -0.13(-0.63%) |
Mar 04, 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 226,776 | -0.10(-0.48%) |
Mar 01, 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 173,820 | +0.30(+1.47%) |
Feb 29, 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 111,986 | +0.09(+0.44%) |
Feb 28, 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 159,247 | -0.23(-1.12%) |
Feb 27, 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 235,694 | +0.23(+1.13%) |
Feb 26, 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 128,134 | -0.16(-0.78%) |
Feb 23, 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 171,088 | +0.31(+1.53%) |
Feb 22, 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 100,949 | +0.17(+0.85%) |
Feb 21, 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 130,033 | -0.10(-0.50%) |
Feb 20, 2024 | 20.27 | 20.27 | 20.09 | 20.14 | 141,626 | +0.06(+0.29%) |
Feb 16, 2024 | 19.97 | 20.21 | 19.97 | 20.08 | 155,920 | +0.13(+0.64%) |
Feb 15, 2024 | 19.78 | 19.97 | 19.73 | 19.95 | 167,718 | +0.19(+0.94%) |
Feb 14, 2024 | 19.47 | 19.78 | 19.47 | 19.77 | 196,630 | +0.41(+2.12%) |
Feb 13, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 122,146 | -0.14(-0.70%) |
Feb 12, 2024 | 19.44 | 19.49 | 19.29 | 19.49 | 131,850 | +0.03(+0.15%) |
Feb 09, 2024 | 19.44 | 19.50 | 19.36 | 19.46 | 114,058 | +0.05(+0.25%) |
Feb 08, 2024 | 19.50 | 19.50 | 19.35 | 19.42 | 86,410 | -0.12(-0.60%) |
Feb 07, 2024 | 19.52 | 19.55 | 19.47 | 19.53 | 109,408 | +0.06(+0.30%) |
Feb 06, 2024 | 19.31 | 19.53 | 19.21 | 19.47 | 173,281 | +0.26(+1.38%) |
Feb 05, 2024 | 19.32 | 19.39 | 19.13 | 19.21 | 142,742 | -0.01(-0.05%) |
Feb 02, 2024 | 19.04 | 19.29 | 18.92 | 19.22 | 156,595 | +0.19(+0.98%) |