Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.40 | 17.68 | 17.23 | 17.60 | 293,894 | +0.05(+0.28%) |
Apr 29, 2024 | 17.10 | 17.56 | 17.10 | 17.55 | 171,435 | +0.41(+2.39%) |
Apr 26, 2024 | 17.50 | 17.60 | 17.03 | 17.14 | 210,368 | -0.26(-1.49%) |
Apr 25, 2024 | 17.36 | 17.55 | 17.24 | 17.40 | 213,891 | -0.17(-0.97%) |
Apr 24, 2024 | 17.72 | 17.72 | 17.28 | 17.57 | 167,369 | -0.20(-1.13%) |
Apr 23, 2024 | 17.09 | 18.32 | 17.09 | 17.77 | 480,075 | +0.75(+4.41%) |
Apr 22, 2024 | 17.47 | 17.49 | 16.99 | 17.02 | 287,830 | -0.48(-2.74%) |
Apr 19, 2024 | 17.06 | 17.53 | 17.06 | 17.50 | 182,589 | +0.37(+2.16%) |
Apr 18, 2024 | 16.89 | 17.19 | 16.75 | 17.13 | 335,294 | +0.25(+1.48%) |
Apr 17, 2024 | 17.39 | 17.69 | 16.88 | 16.88 | 287,253 | -0.33(-1.92%) |
Apr 16, 2024 | 17.70 | 17.73 | 17.02 | 17.21 | 188,565 | -0.53(-2.99%) |
Apr 15, 2024 | 17.57 | 17.76 | 17.30 | 17.74 | 230,961 | +0.18(+1.03%) |
Apr 12, 2024 | 17.34 | 17.64 | 17.32 | 17.56 | 186,896 | +0.06(+0.34%) |
Apr 11, 2024 | 17.68 | 17.71 | 17.37 | 17.50 | 210,733 | -0.18(-1.02%) |
Apr 10, 2024 | 17.92 | 17.95 | 17.43 | 17.68 | 176,722 | -0.58(-3.18%) |
Apr 09, 2024 | 18.28 | 18.46 | 18.12 | 18.26 | 159,295 | +0.09(+0.50%) |
Apr 08, 2024 | 17.96 | 18.47 | 17.82 | 18.17 | 179,668 | +0.37(+2.08%) |
Apr 05, 2024 | 17.86 | 18.22 | 17.68 | 17.80 | 139,516 | -0.02(-0.11%) |
Apr 04, 2024 | 18.08 | 18.11 | 17.76 | 17.82 | 210,080 | -0.07(-0.39%) |
Apr 03, 2024 | 17.81 | 18.09 | 17.43 | 17.89 | 243,388 | +0.01(+0.06%) |
Apr 02, 2024 | 18.27 | 18.27 | 17.54 | 17.88 | 367,622 | -0.56(-3.04%) |
Apr 01, 2024 | 18.91 | 19.14 | 18.32 | 18.44 | 331,411 | -0.28(-1.50%) |
Mar 28, 2024 | 18.50 | 18.74 | 18.53 | 18.72 | 293,011 | +0.29(+1.57%) |
Mar 27, 2024 | 18.56 | 18.62 | 18.18 | 18.43 | 273,969 | +0.00(+0.00%) |
Mar 26, 2024 | 18.34 | 18.51 | 18.04 | 18.43 | 243,179 | +0.11(+0.60%) |
Mar 25, 2024 | 18.48 | 18.57 | 18.01 | 18.32 | 168,470 | -0.14(-0.76%) |
Mar 22, 2024 | 18.81 | 19.02 | 18.26 | 18.46 | 193,425 | -0.33(-1.76%) |
Mar 21, 2024 | 18.94 | 18.96 | 18.49 | 18.79 | 414,223 | -0.09(-0.48%) |
Mar 20, 2024 | 19.01 | 19.18 | 18.12 | 18.88 | 336,876 | -0.18(-0.94%) |
Mar 19, 2024 | 17.75 | 19.25 | 17.75 | 19.06 | 494,210 | +1.16(+6.48%) |
Mar 18, 2024 | 17.06 | 17.95 | 16.82 | 17.90 | 506,652 | +0.77(+4.50%) |
Mar 15, 2024 | 16.77 | 17.19 | 16.77 | 17.13 | 2,081,177 | +0.27(+1.60%) |
Mar 14, 2024 | 17.55 | 17.59 | 16.85 | 16.86 | 310,403 | -0.66(-3.77%) |
Mar 13, 2024 | 18.26 | 18.42 | 17.32 | 17.52 | 345,444 | -0.87(-4.73%) |
Mar 12, 2024 | 18.61 | 18.70 | 18.29 | 18.39 | 202,375 | -0.25(-1.34%) |
Mar 11, 2024 | 18.86 | 18.98 | 18.29 | 18.64 | 269,302 | -0.29(-1.53%) |
Mar 08, 2024 | 18.88 | 19.11 | 18.69 | 18.93 | 359,803 | +0.29(+1.56%) |
Mar 07, 2024 | 18.11 | 18.88 | 17.97 | 18.64 | 516,531 | +0.46(+2.53%) |
Mar 06, 2024 | 17.96 | 18.19 | 17.40 | 18.18 | 365,217 | +0.41(+2.31%) |
Mar 05, 2024 | 18.47 | 18.47 | 17.77 | 17.77 | 307,908 | -0.78(-4.20%) |
Mar 04, 2024 | 18.50 | 18.94 | 17.92 | 18.55 | 345,660 | +0.13(+0.71%) |
Mar 01, 2024 | 18.21 | 18.44 | 17.80 | 18.42 | 339,429 | +0.15(+0.82%) |
Feb 29, 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 627,262 | -0.43(-2.30%) |
Feb 28, 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 579,427 | +0.45(+2.47%) |
Feb 27, 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 654,619 | +0.84(+4.82%) |
Feb 26, 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 454,663 | +0.41(+2.41%) |
Feb 23, 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 602,408 | +0.01(+0.06%) |
Feb 22, 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 755,404 | -0.03(-0.18%) |
Feb 21, 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 723,445 | -0.45(-2.58%) |
Feb 20, 2024 | 17.41 | 17.62 | 17.12 | 17.47 | 742,318 | -0.08(-0.46%) |
Feb 16, 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 1,813,216 | -3.70(-17.41%) |
Feb 15, 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 578,533 | +0.93(+4.58%) |
Feb 14, 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 398,209 | +0.43(+2.19%) |
Feb 13, 2024 | 20.13 | 20.61 | 19.61 | 19.89 | 462,106 | -0.69(-3.38%) |
Feb 12, 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 642,729 | +0.55(+2.75%) |
Feb 09, 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 315,163 | -0.24(-1.18%) |
Feb 08, 2024 | 19.82 | 20.34 | 19.68 | 20.27 | 439,946 | +0.35(+1.76%) |
Feb 07, 2024 | 20.49 | 20.50 | 19.87 | 19.92 | 286,076 | -0.45(-2.23%) |
Feb 06, 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 362,882 | +0.23(+1.17%) |
Feb 05, 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 635,902 | -1.67(-7.66%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 1,585,356 | +0.06(+0.28%) |