Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.38 | 18.59 | 18.15 | 18.29 | 1,127,714 | -0.27(-1.45%) |
Apr 29, 2024 | 18.52 | 18.91 | 18.36 | 18.56 | 1,336,109 | +0.04(+0.22%) |
Apr 26, 2024 | 19.21 | 19.59 | 18.48 | 18.52 | 1,469,937 | -0.35(-1.85%) |
Apr 25, 2024 | 18.62 | 18.92 | 18.24 | 18.87 | 1,455,057 | +0.14(+0.75%) |
Apr 24, 2024 | 18.73 | 19.11 | 18.52 | 18.73 | 1,104,527 | +0.22(+1.19%) |
Apr 23, 2024 | 18.40 | 18.83 | 18.29 | 18.51 | 1,021,534 | +0.22(+1.20%) |
Apr 22, 2024 | 18.15 | 18.45 | 17.95 | 18.29 | 1,061,436 | +0.27(+1.50%) |
Apr 19, 2024 | 17.99 | 18.18 | 17.96 | 18.02 | 959,799 | +0.00(+0.00%) |
Apr 18, 2024 | 18.09 | 18.43 | 17.99 | 18.02 | 989,922 | +0.18(+1.01%) |
Apr 17, 2024 | 18.05 | 18.18 | 17.83 | 17.84 | 1,137,003 | -0.04(-0.22%) |
Apr 16, 2024 | 18.25 | 18.25 | 17.76 | 17.88 | 822,283 | -0.47(-2.56%) |
Apr 15, 2024 | 18.92 | 19.12 | 18.27 | 18.35 | 1,312,306 | -0.19(-1.02%) |
Apr 12, 2024 | 19.25 | 19.39 | 18.52 | 18.54 | 992,112 | -0.88(-4.53%) |
Apr 11, 2024 | 19.61 | 20.02 | 19.36 | 19.42 | 816,736 | +0.10(+0.50%) |
Apr 10, 2024 | 19.39 | 19.85 | 19.19 | 19.32 | 708,628 | -0.09(-0.45%) |
Apr 09, 2024 | 19.16 | 19.57 | 19.16 | 19.41 | 776,527 | +0.38(+1.99%) |
Apr 08, 2024 | 18.72 | 19.21 | 18.71 | 19.03 | 735,235 | +0.31(+1.66%) |
Apr 05, 2024 | 18.30 | 18.91 | 18.24 | 18.72 | 1,270,165 | +0.25(+1.37%) |
Apr 04, 2024 | 19.31 | 19.36 | 18.36 | 18.47 | 970,852 | -0.72(-3.75%) |
Apr 03, 2024 | 19.03 | 19.26 | 18.85 | 19.19 | 1,308,301 | +0.14(+0.71%) |
Apr 02, 2024 | 18.28 | 19.09 | 18.13 | 19.05 | 1,200,300 | +0.91(+5.03%) |
Apr 01, 2024 | 18.06 | 18.45 | 18.04 | 18.14 | 936,186 | +0.24(+1.36%) |
Mar 28, 2024 | 17.58 | 17.88 | 17.88 | 17.90 | 1,040,573 | +0.22(+1.26%) |
Mar 27, 2024 | 17.72 | 18.00 | 17.66 | 17.67 | 692,694 | -0.30(-1.67%) |
Mar 26, 2024 | 17.71 | 18.20 | 17.67 | 17.97 | 753,525 | +0.10(+0.54%) |
Mar 25, 2024 | 18.00 | 18.53 | 17.72 | 17.88 | 1,067,257 | -0.53(-2.90%) |
Mar 22, 2024 | 18.79 | 18.83 | 18.20 | 18.41 | 1,326,573 | -0.62(-3.27%) |
Mar 21, 2024 | 19.37 | 19.66 | 18.71 | 19.03 | 1,772,583 | -0.29(-1.51%) |
Mar 20, 2024 | 18.17 | 19.32 | 18.14 | 19.32 | 2,538,572 | +1.39(+7.74%) |
Mar 19, 2024 | 17.82 | 18.02 | 17.66 | 17.93 | 1,304,410 | +0.00(+0.00%) |
Mar 18, 2024 | 17.87 | 17.98 | 17.53 | 17.93 | 1,770,898 | +0.16(+0.87%) |
Mar 15, 2024 | 18.35 | 18.38 | 17.71 | 17.78 | 3,291,695 | -0.28(-1.56%) |
Mar 14, 2024 | 17.44 | 18.14 | 17.02 | 18.06 | 4,190,379 | +0.23(+1.31%) |
Mar 13, 2024 | 16.02 | 18.53 | 16.02 | 17.83 | 4,675,467 | +2.00(+12.64%) |
Mar 12, 2024 | 15.17 | 16.15 | 15.05 | 15.83 | 1,846,288 | +1.07(+7.24%) |
Mar 11, 2024 | 15.20 | 15.52 | 14.75 | 14.76 | 1,306,513 | -0.22(-1.49%) |
Mar 08, 2024 | 14.92 | 15.20 | 14.72 | 14.98 | 1,101,128 | +0.23(+1.58%) |
Mar 07, 2024 | 14.95 | 15.17 | 14.70 | 14.75 | 1,391,948 | -0.29(-1.94%) |
Mar 06, 2024 | 15.21 | 15.61 | 15.00 | 15.04 | 1,804,870 | +0.23(+1.57%) |
Mar 05, 2024 | 14.84 | 15.05 | 14.63 | 14.81 | 1,638,952 | -0.09(-0.59%) |
Mar 04, 2024 | 15.53 | 15.59 | 14.84 | 14.90 | 687,499 | -0.54(-3.49%) |
Mar 01, 2024 | 15.17 | 15.69 | 15.17 | 15.43 | 587,583 | +0.43(+2.88%) |
Feb 29, 2024 | 15.24 | 15.51 | 15.00 | 15.00 | 1,482,258 | -0.05(-0.32%) |
Feb 28, 2024 | 14.99 | 15.21 | 14.97 | 15.05 | 310,069 | -0.26(-1.71%) |
Feb 27, 2024 | 15.23 | 15.48 | 15.01 | 15.31 | 476,845 | +0.37(+2.47%) |
Feb 26, 2024 | 15.24 | 15.36 | 14.76 | 14.94 | 568,295 | -0.35(-2.29%) |
Feb 23, 2024 | 15.09 | 15.45 | 14.99 | 15.29 | 505,325 | +0.27(+1.81%) |
Feb 22, 2024 | 15.05 | 15.33 | 14.98 | 15.02 | 3,798,162 | +0.07(+0.45%) |
Feb 21, 2024 | 14.77 | 15.34 | 14.77 | 14.95 | 774,950 | +0.18(+1.25%) |
Feb 20, 2024 | 14.76 | 14.89 | 14.45 | 14.77 | 1,044,788 | +0.00(+0.00%) |
Feb 16, 2024 | 14.86 | 15.00 | 14.76 | 14.77 | 768,303 | -0.01(-0.07%) |
Feb 15, 2024 | 14.87 | 15.10 | 14.76 | 14.78 | 610,377 | -0.09(-0.59%) |
Feb 14, 2024 | 14.87 | 14.96 | 14.55 | 14.87 | 1,056,223 | +0.26(+1.80%) |
Feb 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 884,960 | +0.18(+1.28%) |
Feb 12, 2024 | 13.88 | 14.56 | 13.88 | 14.42 | 410,693 | +0.59(+4.28%) |
Feb 09, 2024 | 13.81 | 14.05 | 13.41 | 13.83 | 746,802 | +0.12(+0.85%) |
Feb 08, 2024 | 13.99 | 14.03 | 13.68 | 13.71 | 966,297 | -0.39(-2.75%) |
Feb 07, 2024 | 14.24 | 14.38 | 14.03 | 14.10 | 1,162,348 | -0.41(-2.81%) |
Feb 06, 2024 | 14.04 | 14.56 | 13.97 | 14.51 | 863,909 | +1.13(+8.42%) |
Feb 05, 2024 | 13.52 | 13.69 | 13.31 | 13.38 | 429,918 | -0.09(-0.65%) |
Feb 02, 2024 | 13.64 | 13.69 | 13.43 | 13.47 | 761,071 | -0.48(-3.41%) |