Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.61 | 20.45 | 19.61 | 20.17 | 778,357 | +0.59(+3.01%) |
Apr 29, 2024 | 19.63 | 19.75 | 19.27 | 19.58 | 208,834 | +0.03(+0.15%) |
Apr 26, 2024 | 18.89 | 19.91 | 18.87 | 19.55 | 344,015 | +0.94(+5.05%) |
Apr 25, 2024 | 19.37 | 19.37 | 18.40 | 18.61 | 323,629 | -0.90(-4.61%) |
Apr 24, 2024 | 18.53 | 19.75 | 18.36 | 19.51 | 585,538 | +1.01(+5.46%) |
Apr 23, 2024 | 18.58 | 18.94 | 18.28 | 18.50 | 322,010 | -0.03(-0.16%) |
Apr 22, 2024 | 18.34 | 18.62 | 17.38 | 18.53 | 410,490 | +0.14(+0.76%) |
Apr 19, 2024 | 18.23 | 18.97 | 18.12 | 18.39 | 286,186 | +0.27(+1.49%) |
Apr 18, 2024 | 18.72 | 19.07 | 17.92 | 18.12 | 657,399 | -0.68(-3.62%) |
Apr 17, 2024 | 20.01 | 20.74 | 18.54 | 18.80 | 839,072 | -1.05(-5.29%) |
Apr 16, 2024 | 18.95 | 19.99 | 18.95 | 19.85 | 303,000 | +0.67(+3.49%) |
Apr 15, 2024 | 19.96 | 20.07 | 18.76 | 19.18 | 512,709 | -0.79(-3.96%) |
Apr 12, 2024 | 19.21 | 20.04 | 19.03 | 19.97 | 502,669 | +0.61(+3.15%) |
Apr 11, 2024 | 18.64 | 19.41 | 18.51 | 19.36 | 173,670 | +0.85(+4.59%) |
Apr 10, 2024 | 18.88 | 19.06 | 18.34 | 18.51 | 236,504 | -0.59(-3.09%) |
Apr 09, 2024 | 19.25 | 19.52 | 18.96 | 19.10 | 196,251 | -0.33(-1.70%) |
Apr 08, 2024 | 19.24 | 19.61 | 19.04 | 19.43 | 227,091 | +0.51(+2.70%) |
Apr 05, 2024 | 18.63 | 19.37 | 18.53 | 18.92 | 270,094 | +0.14(+0.75%) |
Apr 04, 2024 | 19.36 | 20.26 | 18.76 | 18.78 | 1,002,938 | -0.40(-2.09%) |
Apr 03, 2024 | 18.36 | 19.33 | 18.36 | 19.18 | 204,172 | +0.65(+3.51%) |
Apr 02, 2024 | 18.73 | 19.46 | 18.40 | 18.53 | 303,562 | -0.97(-4.97%) |
Apr 01, 2024 | 18.52 | 19.66 | 18.19 | 19.50 | 437,517 | +0.94(+5.06%) |
Mar 28, 2024 | 18.93 | 19.21 | 18.50 | 18.56 | 529,846 | -0.19(-1.01%) |
Mar 27, 2024 | 18.59 | 18.75 | 18.29 | 18.75 | 316,660 | +0.47(+2.57%) |
Mar 26, 2024 | 18.41 | 18.80 | 17.85 | 18.28 | 286,708 | -0.01(-0.05%) |
Mar 25, 2024 | 17.94 | 18.61 | 17.77 | 18.29 | 319,757 | +0.26(+1.44%) |
Mar 22, 2024 | 18.13 | 18.48 | 17.93 | 18.03 | 234,441 | +0.08(+0.45%) |
Mar 21, 2024 | 17.85 | 18.39 | 17.60 | 17.95 | 238,442 | +0.45(+2.57%) |
Mar 20, 2024 | 17.12 | 17.68 | 16.97 | 17.50 | 225,867 | +0.39(+2.28%) |
Mar 19, 2024 | 17.05 | 17.29 | 16.73 | 17.11 | 263,502 | -0.06(-0.35%) |
Mar 18, 2024 | 17.68 | 17.82 | 16.94 | 17.17 | 258,702 | -0.38(-2.17%) |
Mar 15, 2024 | 18.06 | 18.25 | 17.34 | 17.55 | 537,204 | -0.97(-5.24%) |
Mar 14, 2024 | 19.08 | 19.45 | 18.31 | 18.52 | 394,647 | -0.58(-3.04%) |
Mar 13, 2024 | 18.47 | 19.73 | 18.01 | 19.10 | 1,079,079 | +0.80(+4.37%) |
Mar 12, 2024 | 17.06 | 18.45 | 16.81 | 18.30 | 953,238 | +1.40(+8.28%) |
Mar 11, 2024 | 16.55 | 17.43 | 16.52 | 16.90 | 337,750 | +0.42(+2.55%) |
Mar 08, 2024 | 15.24 | 16.61 | 15.24 | 16.48 | 541,010 | +1.11(+7.22%) |
Mar 07, 2024 | 14.88 | 15.55 | 14.62 | 15.37 | 506,046 | +0.62(+4.20%) |
Mar 06, 2024 | 15.21 | 15.32 | 14.28 | 14.75 | 431,937 | -0.43(-2.83%) |
Mar 05, 2024 | 15.51 | 15.85 | 15.15 | 15.18 | 385,629 | -0.51(-3.25%) |
Mar 04, 2024 | 16.34 | 16.49 | 15.58 | 15.69 | 312,473 | -0.60(-3.68%) |
Mar 01, 2024 | 15.96 | 16.75 | 15.96 | 16.29 | 489,392 | +0.27(+1.69%) |
Feb 29, 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 760,215 | +0.07(+0.44%) |
Feb 28, 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 679,962 | -1.68(-9.53%) |
Feb 27, 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 1,303,397 | +0.49(+2.86%) |
Feb 26, 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 837,608 | +0.41(+2.45%) |
Feb 23, 2024 | 16.67 | 16.86 | 16.36 | 16.73 | 344,116 | +0.22(+1.33%) |
Feb 22, 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 457,744 | +0.42(+2.61%) |
Feb 21, 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 617,484 | +1.19(+7.99%) |
Feb 20, 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 172,248 | -0.62(-3.99%) |
Feb 16, 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 263,659 | -0.14(-0.89%) |
Feb 15, 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 227,496 | -0.06(-0.38%) |
Feb 14, 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 137,706 | +0.64(+4.24%) |
Feb 13, 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 183,441 | -0.50(-3.21%) |
Feb 12, 2024 | 15.35 | 16.43 | 15.34 | 15.58 | 380,701 | +0.09(+0.58%) |
Feb 09, 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 893,278 | +0.83(+5.66%) |
Feb 08, 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 532,069 | +1.20(+8.92%) |
Feb 07, 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 158,537 | +0.17(+1.28%) |
Feb 06, 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 80,812 | +0.14(+1.06%) |
Feb 05, 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 152,031 | -0.41(-3.02%) |
Feb 02, 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 254,992 | -0.19(-1.38%) |