Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.18 | 17.57 | 16.93 | 17.05 | 52,855 | +0.07(+0.41%) |
Apr 29, 2024 | 16.53 | 17.22 | 16.45 | 16.98 | 76,564 | +0.34(+2.04%) |
Apr 26, 2024 | 16.65 | 16.87 | 16.25 | 16.64 | 70,454 | +0.19(+1.16%) |
Apr 25, 2024 | 16.15 | 16.84 | 15.93 | 16.45 | 32,263 | -0.03(-0.18%) |
Apr 24, 2024 | 16.49 | 16.90 | 16.22 | 16.48 | 71,141 | -0.15(-0.90%) |
Apr 23, 2024 | 17.53 | 17.86 | 16.52 | 16.63 | 56,006 | -0.77(-4.43%) |
Apr 22, 2024 | 16.43 | 17.51 | 16.00 | 17.40 | 75,302 | +1.26(+7.81%) |
Apr 19, 2024 | 16.31 | 16.62 | 15.95 | 16.14 | 70,052 | +0.05(+0.31%) |
Apr 18, 2024 | 16.02 | 16.56 | 15.65 | 16.09 | 103,498 | -0.09(-0.56%) |
Apr 17, 2024 | 17.06 | 17.09 | 15.87 | 16.18 | 47,600 | -0.50(-3.00%) |
Apr 16, 2024 | 16.26 | 16.99 | 15.81 | 16.68 | 82,420 | +0.38(+2.33%) |
Apr 15, 2024 | 17.88 | 17.99 | 16.20 | 16.30 | 71,020 | -1.21(-6.91%) |
Apr 12, 2024 | 18.50 | 18.57 | 17.19 | 17.51 | 60,445 | -0.92(-4.99%) |
Apr 11, 2024 | 18.30 | 18.70 | 18.01 | 18.43 | 108,008 | +0.03(+0.16%) |
Apr 10, 2024 | 19.38 | 19.38 | 18.40 | 18.40 | 171,925 | -0.60(-3.16%) |
Apr 09, 2024 | 19.55 | 20.21 | 18.71 | 19.00 | 105,737 | -0.53(-2.71%) |
Apr 08, 2024 | 19.69 | 19.76 | 19.03 | 19.53 | 113,324 | +0.23(+1.19%) |
Apr 05, 2024 | 18.00 | 19.83 | 17.80 | 19.30 | 343,626 | +1.08(+5.93%) |
Apr 04, 2024 | 19.13 | 19.13 | 18.11 | 18.22 | 100,645 | -0.56(-2.98%) |
Apr 03, 2024 | 18.00 | 19.03 | 17.77 | 18.78 | 59,853 | +0.78(+4.33%) |
Apr 02, 2024 | 17.66 | 18.11 | 17.60 | 18.00 | 45,204 | -0.04(-0.22%) |
Apr 01, 2024 | 17.64 | 18.15 | 17.64 | 18.04 | 21,890 | +0.35(+1.98%) |
Mar 28, 2024 | 18.10 | 18.20 | 17.57 | 17.69 | 11,497 | -0.23(-1.28%) |
Mar 27, 2024 | 17.81 | 18.12 | 17.67 | 17.92 | 20,949 | +0.12(+0.67%) |
Mar 26, 2024 | 18.30 | 18.47 | 17.60 | 17.80 | 52,930 | -0.17(-0.95%) |
Mar 25, 2024 | 18.54 | 18.96 | 17.81 | 17.97 | 97,078 | -0.53(-2.86%) |
Mar 22, 2024 | 17.70 | 18.59 | 17.57 | 18.50 | 90,413 | +0.75(+4.23%) |
Mar 21, 2024 | 18.36 | 18.67 | 17.65 | 17.75 | 182,128 | -0.60(-3.27%) |
Mar 20, 2024 | 16.79 | 18.66 | 16.66 | 18.35 | 165,775 | +1.26(+7.37%) |
Mar 19, 2024 | 16.96 | 17.68 | 16.07 | 17.09 | 130,619 | +0.24(+1.42%) |
Mar 18, 2024 | 15.04 | 17.07 | 14.92 | 16.85 | 198,515 | +1.69(+11.15%) |
Mar 15, 2024 | 14.56 | 15.37 | 14.20 | 15.16 | 166,441 | +0.31(+2.09%) |
Mar 14, 2024 | 15.70 | 16.04 | 14.59 | 14.85 | 229,690 | -0.83(-5.29%) |
Mar 13, 2024 | 16.10 | 16.50 | 15.45 | 15.68 | 154,315 | -0.47(-2.91%) |
Mar 12, 2024 | 15.69 | 16.35 | 15.36 | 16.15 | 63,538 | +0.39(+2.47%) |
Mar 11, 2024 | 16.70 | 16.70 | 15.62 | 15.76 | 10,160 | -0.43(-2.66%) |
Mar 08, 2024 | 16.30 | 17.31 | 15.63 | 16.19 | 94,450 | +0.33(+2.08%) |
Mar 07, 2024 | 16.12 | 17.05 | 15.35 | 15.86 | 53,108 | -0.26(-1.61%) |
Mar 06, 2024 | 16.58 | 17.15 | 15.98 | 16.12 | 101,234 | -0.59(-3.53%) |
Mar 05, 2024 | 17.10 | 17.40 | 16.55 | 16.71 | 27,462 | -0.56(-3.24%) |
Mar 04, 2024 | 18.55 | 18.55 | 17.17 | 17.27 | 44,512 | -0.17(-0.97%) |
Mar 01, 2024 | 16.93 | 17.58 | 16.28 | 17.44 | 37,504 | +0.80(+4.81%) |
Feb 29, 2024 | 17.20 | 17.44 | 16.44 | 16.64 | 38,410 | -0.25(-1.48%) |
Feb 28, 2024 | 16.87 | 17.39 | 16.81 | 16.89 | 62,077 | -0.36(-2.09%) |
Feb 27, 2024 | 17.92 | 18.02 | 17.00 | 17.25 | 63,633 | -0.85(-4.70%) |
Feb 26, 2024 | 18.75 | 19.34 | 17.95 | 18.10 | 168,061 | -0.87(-4.59%) |
Feb 23, 2024 | 19.92 | 19.92 | 18.45 | 18.97 | 95,259 | -0.48(-2.47%) |
Feb 22, 2024 | 19.06 | 20.15 | 19.06 | 19.45 | 68,745 | +0.38(+1.99%) |
Feb 21, 2024 | 19.15 | 19.20 | 18.60 | 19.07 | 41,266 | -0.14(-0.73%) |
Feb 20, 2024 | 19.09 | 19.53 | 18.12 | 19.21 | 63,558 | +0.58(+3.11%) |
Feb 16, 2024 | 18.87 | 19.16 | 18.43 | 18.63 | 8,837 | -0.26(-1.38%) |
Feb 15, 2024 | 17.89 | 19.31 | 17.89 | 18.89 | 49,035 | +0.53(+2.89%) |
Feb 14, 2024 | 18.00 | 18.40 | 17.64 | 18.36 | 34,380 | +1.10(+6.37%) |
Feb 13, 2024 | 17.21 | 17.28 | 16.81 | 17.26 | 9,317 | -0.10(-0.58%) |
Feb 12, 2024 | 18.02 | 18.08 | 17.20 | 17.36 | 16,824 | -0.34(-1.92%) |
Feb 09, 2024 | 16.82 | 17.91 | 16.50 | 17.70 | 55,509 | +0.87(+5.17%) |
Feb 08, 2024 | 18.32 | 18.32 | 16.69 | 16.83 | 45,350 | -1.59(-8.63%) |
Feb 07, 2024 | 17.80 | 19.00 | 17.80 | 18.42 | 62,850 | -0.49(-2.59%) |
Feb 06, 2024 | 18.86 | 18.96 | 18.21 | 18.91 | 67,537 | +0.30(+1.61%) |
Feb 05, 2024 | 19.69 | 20.16 | 18.48 | 18.61 | 38,062 | -0.90(-4.61%) |
Feb 02, 2024 | 19.49 | 19.90 | 19.34 | 19.51 | 36,382 | -0.15(-0.76%) |