Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.71 | 19.27 | 18.19 | 18.19 | 159,374 | -0.70(-3.71%) |
Apr 29, 2024 | 18.90 | 19.19 | 18.80 | 18.89 | 84,539 | +0.12(+0.64%) |
Apr 26, 2024 | 18.61 | 18.78 | 18.39 | 18.77 | 86,818 | +0.21(+1.13%) |
Apr 25, 2024 | 18.43 | 18.70 | 18.10 | 18.56 | 136,974 | -0.12(-0.64%) |
Apr 24, 2024 | 18.85 | 18.86 | 18.37 | 18.68 | 96,487 | -0.29(-1.53%) |
Apr 23, 2024 | 18.68 | 19.06 | 18.68 | 18.97 | 108,235 | +0.20(+1.07%) |
Apr 22, 2024 | 18.86 | 19.12 | 18.75 | 18.77 | 73,275 | +0.02(+0.11%) |
Apr 19, 2024 | 18.54 | 18.96 | 18.50 | 18.75 | 111,677 | +0.14(+0.75%) |
Apr 18, 2024 | 18.46 | 18.71 | 18.30 | 18.61 | 110,709 | +0.08(+0.43%) |
Apr 17, 2024 | 18.79 | 19.50 | 18.45 | 18.53 | 95,340 | -0.12(-0.64%) |
Apr 16, 2024 | 18.75 | 18.91 | 18.53 | 18.65 | 88,648 | -0.30(-1.58%) |
Apr 15, 2024 | 19.35 | 19.64 | 18.92 | 18.95 | 75,835 | -0.31(-1.61%) |
Apr 12, 2024 | 19.36 | 19.60 | 18.95 | 19.26 | 103,082 | -0.23(-1.18%) |
Apr 11, 2024 | 19.51 | 19.79 | 19.17 | 19.49 | 93,580 | +0.14(+0.72%) |
Apr 10, 2024 | 19.88 | 19.88 | 18.98 | 19.35 | 80,563 | -1.22(-5.93%) |
Apr 09, 2024 | 19.94 | 20.57 | 19.63 | 20.57 | 123,510 | +0.77(+3.89%) |
Apr 08, 2024 | 20.17 | 20.35 | 19.68 | 19.80 | 111,198 | -0.33(-1.64%) |
Apr 05, 2024 | 20.26 | 20.59 | 20.06 | 20.13 | 114,282 | -0.25(-1.23%) |
Apr 04, 2024 | 21.19 | 21.32 | 20.25 | 20.38 | 82,461 | -0.57(-2.72%) |
Apr 03, 2024 | 20.20 | 21.00 | 20.18 | 20.95 | 162,684 | +0.58(+2.85%) |
Apr 02, 2024 | 20.70 | 20.99 | 20.26 | 20.37 | 129,785 | -0.46(-2.21%) |
Apr 01, 2024 | 21.66 | 21.66 | 20.70 | 20.83 | 129,566 | -0.73(-3.39%) |
Mar 28, 2024 | 21.64 | 21.59 | 21.58 | 21.56 | 143,404 | +0.08(+0.37%) |
Mar 27, 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 114,200 | +0.85(+4.12%) |
Mar 26, 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 90,522 | -0.02(-0.10%) |
Mar 25, 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 123,540 | -0.23(-1.10%) |
Mar 22, 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 173,931 | -0.80(-3.69%) |
Mar 21, 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 124,859 | +0.45(+2.12%) |
Mar 20, 2024 | 20.81 | 21.34 | 20.65 | 21.23 | 190,603 | +0.52(+2.51%) |
Mar 19, 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 328,866 | -0.50(-2.36%) |
Mar 18, 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 437,836 | +0.21(+1.00%) |
Mar 15, 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 2,641,351 | +1.60(+8.25%) |
Mar 14, 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 329,273 | -0.42(-2.12%) |
Mar 13, 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 256,528 | -0.03(-0.15%) |
Mar 12, 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 234,179 | -0.15(-0.75%) |
Mar 11, 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 182,455 | -0.42(-2.06%) |
Mar 08, 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 258,001 | -0.10(-0.49%) |
Mar 07, 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 199,988 | +0.96(+4.91%) |
Mar 06, 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 242,483 | +0.47(+2.46%) |
Mar 05, 2024 | 19.47 | 19.73 | 18.98 | 19.09 | 248,011 | -0.46(-2.35%) |
Mar 04, 2024 | 19.03 | 20.23 | 18.86 | 19.55 | 435,872 | -0.85(-4.17%) |
Mar 01, 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 268,322 | +0.23(+1.14%) |
Feb 29, 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 114,380 | -0.55(-2.65%) |
Feb 28, 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 170,661 | -0.51(-2.40%) |
Feb 27, 2024 | 20.00 | 21.52 | 20.00 | 21.23 | 174,655 | +1.24(+6.20%) |
Feb 26, 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 83,456 | +0.44(+2.25%) |
Feb 23, 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 165,905 | +0.35(+1.82%) |
Feb 22, 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 111,559 | -0.72(-3.61%) |
Feb 21, 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 60,300 | -0.34(-1.70%) |
Feb 20, 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 58,198 | -0.56(-2.71%) |
Feb 16, 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 62,688 | -0.05(-0.24%) |
Feb 15, 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 88,018 | +0.35(+1.70%) |
Feb 14, 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 113,781 | +0.52(+2.60%) |
Feb 13, 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 118,430 | -1.95(-8.88%) |
Feb 12, 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 130,806 | +0.52(+2.43%) |
Feb 09, 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 89,644 | -1.70(-7.35%) |
Feb 08, 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 96,584 | -0.18(-0.77%) |
Feb 07, 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 61,707 | -0.70(-2.91%) |
Feb 06, 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 49,934 | -0.51(-2.08%) |
Feb 05, 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 49,816 | -0.44(-1.76%) |
Feb 02, 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 36,129 | -0.83(-3.22%) |