Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.66 | 17.78 | 17.50 | 17.67 | 36,878 | -0.28(-1.56%) |
Apr 29, 2024 | 17.90 | 18.31 | 17.84 | 17.95 | 11,343 | +0.00(+0.00%) |
Apr 26, 2024 | 18.01 | 18.23 | 17.89 | 17.95 | 16,239 | +0.11(+0.62%) |
Apr 25, 2024 | 17.68 | 17.94 | 17.35 | 17.84 | 34,441 | -0.08(-0.45%) |
Apr 24, 2024 | 17.57 | 18.01 | 17.39 | 17.92 | 39,929 | +0.32(+1.82%) |
Apr 23, 2024 | 17.49 | 18.03 | 17.49 | 17.60 | 21,921 | -0.02(-0.11%) |
Apr 22, 2024 | 17.91 | 18.10 | 17.45 | 17.62 | 33,350 | +0.11(+0.63%) |
Apr 19, 2024 | 17.35 | 17.84 | 17.30 | 17.51 | 26,401 | +0.04(+0.23%) |
Apr 18, 2024 | 17.28 | 17.79 | 17.25 | 17.47 | 48,043 | -0.03(-0.17%) |
Apr 17, 2024 | 18.25 | 18.40 | 17.26 | 17.50 | 45,630 | -0.93(-5.05%) |
Apr 16, 2024 | 17.88 | 18.69 | 17.86 | 18.43 | 28,485 | +0.63(+3.54%) |
Apr 15, 2024 | 18.00 | 18.03 | 17.72 | 17.80 | 35,879 | -0.21(-1.17%) |
Apr 12, 2024 | 17.50 | 18.59 | 17.50 | 18.01 | 37,086 | +0.44(+2.50%) |
Apr 11, 2024 | 17.59 | 17.82 | 17.24 | 17.57 | 21,399 | +0.05(+0.29%) |
Apr 10, 2024 | 17.43 | 17.83 | 17.39 | 17.52 | 42,664 | -0.56(-3.10%) |
Apr 09, 2024 | 18.02 | 18.24 | 17.82 | 18.08 | 20,359 | +0.27(+1.52%) |
Apr 08, 2024 | 17.77 | 18.04 | 17.37 | 17.81 | 27,837 | -0.14(-0.78%) |
Apr 05, 2024 | 17.64 | 18.02 | 17.64 | 17.95 | 40,246 | +0.25(+1.41%) |
Apr 04, 2024 | 18.36 | 18.79 | 17.61 | 17.70 | 40,028 | -0.45(-2.48%) |
Apr 03, 2024 | 18.15 | 18.64 | 18.04 | 18.15 | 23,160 | +0.25(+1.40%) |
Apr 02, 2024 | 18.13 | 18.15 | 17.39 | 17.90 | 61,185 | -0.58(-3.14%) |
Apr 01, 2024 | 18.88 | 18.88 | 18.16 | 18.48 | 30,319 | -0.08(-0.43%) |
Mar 28, 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 22,131 | +0.01(+0.05%) |
Mar 27, 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 28,357 | +0.68(+3.81%) |
Mar 26, 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 36,144 | +0.23(+1.30%) |
Mar 25, 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 41,836 | -0.63(-3.45%) |
Mar 22, 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 36,689 | -0.23(-1.24%) |
Mar 21, 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 47,666 | +0.03(+0.16%) |
Mar 20, 2024 | 17.94 | 18.54 | 17.66 | 18.47 | 47,751 | +0.45(+2.50%) |
Mar 19, 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 35,286 | +0.29(+1.64%) |
Mar 18, 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 57,264 | -0.19(-1.06%) |
Mar 15, 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 64,226 | -0.07(-0.39%) |
Mar 14, 2024 | 17.95 | 18.46 | 17.75 | 17.99 | 64,597 | -0.05(-0.28%) |
Mar 13, 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 44,159 | -0.62(-3.32%) |
Mar 12, 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 73,371 | +0.06(+0.32%) |
Mar 11, 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 64,597 | -0.29(-1.54%) |
Mar 08, 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 37,116 | +0.10(+0.53%) |
Mar 07, 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 34,705 | +0.14(+0.75%) |
Mar 06, 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 116,146 | +0.62(+3.44%) |
Mar 05, 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 136,232 | -0.43(-2.33%) |
Mar 04, 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 62,806 | -0.14(-0.75%) |
Mar 01, 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 22,376 | -0.30(-1.59%) |
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 84,586 | -0.09(-0.47%) |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 52,938 | +0.21(+1.12%) |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 57,424 | +0.13(+0.70%) |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 87,514 | -1.84(-8.98%) |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 48,045 | -0.86(-4.03%) |
Feb 22, 2024 | 21.62 | 21.73 | 20.83 | 21.35 | 17,064 | -0.37(-1.70%) |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 20,434 | -0.26(-1.18%) |
Feb 20, 2024 | 21.38 | 22.11 | 21.38 | 21.98 | 14,709 | +0.14(+0.64%) |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21,879 | -0.47(-2.11%) |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 32,987 | +1.19(+5.63%) |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 15,866 | +0.91(+4.50%) |
Feb 13, 2024 | 21.44 | 21.94 | 20.00 | 20.21 | 23,656 | -2.05(-9.21%) |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22,775 | -0.10(-0.45%) |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 24,691 | +0.22(+0.99%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 15,354 | +0.16(+0.73%) |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 61,924 | +0.65(+3.05%) |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 20,196 | +0.10(+0.47%) |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 19,077 | -2.07(-8.88%) |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 12,891 | -0.02(-0.09%) |