Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.00 | 14.15 | 13.58 | 13.83 | 8,204 | -0.48(-3.35%) |
Apr 23, 2024 | 14.05 | 14.56 | 14.05 | 14.31 | 3,819 | -0.25(-1.72%) |
Apr 22, 2024 | 15.25 | 15.83 | 14.50 | 14.56 | 10,531 | -0.24(-1.62%) |
Apr 19, 2024 | 14.80 | 15.65 | 14.50 | 14.80 | 13,011 | +0.10(+0.68%) |
Apr 18, 2024 | 15.90 | 15.90 | 14.70 | 14.70 | 4,803 | -0.82(-5.28%) |
Apr 17, 2024 | 16.07 | 16.07 | 15.52 | 15.52 | 1,079 | +0.02(+0.13%) |
Apr 16, 2024 | 15.50 | 16.07 | 15.40 | 15.50 | 2,926 | +0.00(+0.00%) |
Apr 15, 2024 | 15.95 | 15.96 | 15.50 | 15.50 | 1,196 | -0.25(-1.59%) |
Apr 12, 2024 | 15.98 | 15.98 | 15.50 | 15.75 | 1,871 | -0.10(-0.63%) |
Apr 11, 2024 | 16.37 | 16.37 | 15.85 | 15.85 | 1,592 | +0.00(+0.00%) |
Apr 10, 2024 | 15.68 | 15.85 | 15.41 | 15.85 | 2,202 | -0.28(-1.74%) |
Apr 09, 2024 | 15.53 | 16.13 | 15.41 | 16.13 | 8,279 | +0.61(+3.93%) |
Apr 08, 2024 | 15.44 | 16.27 | 15.44 | 15.52 | 6,914 | -1.00(-6.05%) |
Apr 05, 2024 | 16.45 | 16.65 | 16.38 | 16.52 | 2,299 | +0.12(+0.73%) |
Apr 04, 2024 | 16.68 | 17.30 | 16.08 | 16.40 | 2,551 | -0.72(-4.21%) |
Apr 03, 2024 | 17.15 | 18.01 | 17.05 | 17.12 | 3,664 | -0.33(-1.89%) |
Apr 02, 2024 | 17.95 | 18.00 | 17.25 | 17.45 | 4,033 | -0.55(-3.06%) |
Apr 01, 2024 | 17.90 | 18.38 | 17.90 | 18.00 | 2,236 | +0.08(+0.45%) |
Mar 28, 2024 | 17.70 | 18.15 | 17.70 | 17.92 | 1,315 | -0.20(-1.10%) |
Mar 27, 2024 | 18.35 | 18.35 | 18.12 | 18.12 | 1,069 | +0.00(+0.00%) |
Mar 26, 2024 | 18.75 | 18.75 | 18.12 | 18.12 | 1,117 | -0.63(-3.36%) |
Mar 25, 2024 | 19.20 | 19.20 | 17.55 | 18.75 | 6,580 | +0.81(+4.52%) |
Mar 22, 2024 | 17.15 | 17.94 | 17.15 | 17.94 | 1,546 | -0.31(-1.70%) |
Mar 21, 2024 | 17.65 | 18.25 | 17.25 | 18.25 | 2,204 | +0.96(+5.55%) |
Mar 20, 2024 | 17.30 | 17.60 | 17.29 | 17.29 | 1,542 | +0.35(+2.07%) |
Mar 19, 2024 | 17.65 | 17.65 | 16.94 | 16.94 | 672 | -0.68(-3.86%) |
Mar 18, 2024 | 17.95 | 17.99 | 17.55 | 17.62 | 5,026 | -0.38(-2.11%) |
Mar 15, 2024 | 19.34 | 19.89 | 18.00 | 18.00 | 11,984 | -1.45(-7.46%) |
Mar 14, 2024 | 19.25 | 19.45 | 19.25 | 19.45 | 2,001 | +0.20(+1.04%) |
Mar 13, 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 1,290 | +0.30(+1.58%) |
Mar 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 478 | -0.86(-4.34%) |
Mar 11, 2024 | 20.21 | 20.21 | 19.49 | 19.81 | 3,103 | -0.03(-0.15%) |
Mar 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 577 | +0.00(+0.00%) |
Mar 07, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 370 | +0.00(+0.00%) |
Mar 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 481 | +0.19(+0.97%) |
Mar 05, 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 1,520 | +0.30(+1.55%) |
Mar 04, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 644 | +0.00(+0.00%) |
Mar 01, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 949 | +0.00(+0.00%) |
Feb 29, 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 2,568 | -0.45(-2.27%) |
Feb 28, 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 1,084 | -0.16(-0.80%) |
Feb 27, 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 946 | +0.02(+0.10%) |
Feb 26, 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 4,610 | -1.70(-7.86%) |
Feb 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 596 | -0.12(-0.55%) |
Feb 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 1,310 | +0.47(+2.21%) |
Feb 21, 2024 | 21.29 | 21.29 | 21.00 | 21.29 | 2,612 | +0.50(+2.41%) |
Feb 20, 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 7,160 | +0.76(+3.79%) |
Feb 16, 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 1,548 | -0.86(-4.12%) |
Feb 15, 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 6,010 | -0.88(-4.04%) |
Feb 14, 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 3,372 | -0.22(-1.00%) |
Feb 13, 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 1,676 | -0.49(-2.18%) |
Feb 12, 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 1,775 | -0.16(-0.71%) |
Feb 09, 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 1,465 | +1.26(+5.89%) |
Feb 08, 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 2,254 | +0.21(+0.99%) |
Feb 07, 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 1,330 | +0.01(+0.05%) |
Feb 06, 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 4,592 | -0.53(-2.44%) |
Feb 05, 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 1,187 | -0.57(-2.56%) |
Feb 02, 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 2,023 | -0.80(-3.47%) |