Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.01 | 18.33 | 18.01 | 18.30 | 25,654 | +0.18(+1.02%) |
Apr 22, 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 30,755 | +0.07(+0.39%) |
Apr 19, 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 88,594 | +0.22(+1.23%) |
Apr 18, 2024 | 17.85 | 17.93 | 17.79 | 17.83 | 25,782 | +0.04(+0.22%) |
Apr 17, 2024 | 17.57 | 17.86 | 17.57 | 17.79 | 16,038 | +0.18(+1.02%) |
Apr 16, 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 32,294 | -0.05(-0.28%) |
Apr 15, 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 50,679 | -0.20(-1.12%) |
Apr 12, 2024 | 18.05 | 18.17 | 17.86 | 17.86 | 37,636 | -0.15(-0.83%) |
Apr 11, 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 30,990 | -0.12(-0.66%) |
Apr 10, 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 13,726 | -0.15(-0.82%) |
Apr 09, 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 31,633 | -0.07(-0.38%) |
Apr 08, 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 16,517 | +0.05(+0.27%) |
Apr 05, 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 30,596 | +0.03(+0.16%) |
Apr 04, 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 50,786 | -0.13(-0.71%) |
Apr 03, 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 46,144 | -0.04(-0.22%) |
Apr 02, 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 67,871 | +0.28(+1.54%) |
Apr 01, 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 52,829 | +0.10(+0.55%) |
Mar 28, 2024 | 17.85 | 18.11 | 17.85 | 18.06 | 40,674 | +0.26(+1.45%) |
Mar 27, 2024 | 17.74 | 17.84 | 17.71 | 17.80 | 34,759 | +0.11(+0.62%) |
Mar 26, 2024 | 17.71 | 17.79 | 17.66 | 17.69 | 62,489 | +0.01(+0.06%) |
Mar 25, 2024 | 17.60 | 17.77 | 17.58 | 17.68 | 31,862 | +0.09(+0.51%) |
Mar 22, 2024 | 17.75 | 17.80 | 17.59 | 17.59 | 37,632 | -0.14(-0.79%) |
Mar 21, 2024 | 17.71 | 17.78 | 17.69 | 17.73 | 25,631 | +0.05(+0.28%) |
Mar 20, 2024 | 17.62 | 17.71 | 17.57 | 17.68 | 37,124 | +0.09(+0.51%) |
Mar 19, 2024 | 17.41 | 17.63 | 17.41 | 17.59 | 42,337 | +0.12(+0.68%) |
Mar 18, 2024 | 17.40 | 17.48 | 17.39 | 17.47 | 21,190 | +0.06(+0.34%) |
Mar 15, 2024 | 17.42 | 17.53 | 17.36 | 17.41 | 45,099 | +0.15(+0.86%) |
Mar 14, 2024 | 17.46 | 17.50 | 17.09 | 17.26 | 268,482 | -0.28(-1.59%) |
Mar 13, 2024 | 17.38 | 17.54 | 17.38 | 17.54 | 59,062 | +0.25(+1.44%) |
Mar 12, 2024 | 17.19 | 17.29 | 17.18 | 17.29 | 29,814 | +0.13(+0.75%) |
Mar 11, 2024 | 17.03 | 17.19 | 17.03 | 17.16 | 38,099 | +0.07(+0.41%) |
Mar 08, 2024 | 17.11 | 17.17 | 17.06 | 17.10 | 70,141 | +0.04(+0.23%) |
Mar 07, 2024 | 17.06 | 17.10 | 17.02 | 17.06 | 39,222 | +0.06(+0.35%) |
Mar 06, 2024 | 17.00 | 17.06 | 16.87 | 17.00 | 20,730 | +0.14(+0.83%) |
Mar 05, 2024 | 16.80 | 16.93 | 16.75 | 16.86 | 66,916 | +0.11(+0.65%) |
Mar 04, 2024 | 16.83 | 16.85 | 16.67 | 16.75 | 90,469 | -0.12(-0.71%) |
Mar 01, 2024 | 16.66 | 16.95 | 16.65 | 16.87 | 89,807 | +0.42(+2.54%) |
Feb 29, 2024 | 16.45 | 16.50 | 16.40 | 16.45 | 35,954 | +0.09(+0.57%) |
Feb 28, 2024 | 16.36 | 16.44 | 16.34 | 16.36 | 37,128 | -0.01(-0.09%) |
Feb 27, 2024 | 16.32 | 16.43 | 16.32 | 16.37 | 38,275 | +0.03(+0.18%) |
Feb 26, 2024 | 16.44 | 16.47 | 16.33 | 16.34 | 17,088 | -0.15(-0.90%) |
Feb 23, 2024 | 16.46 | 16.51 | 16.43 | 16.49 | 58,022 | +0.01(+0.06%) |
Feb 22, 2024 | 16.46 | 16.49 | 16.36 | 16.48 | 78,029 | +0.09(+0.54%) |
Feb 21, 2024 | 16.18 | 16.41 | 16.18 | 16.39 | 66,628 | +0.20(+1.22%) |
Feb 20, 2024 | 16.16 | 16.21 | 16.10 | 16.19 | 147,050 | +0.05(+0.31%) |
Feb 16, 2024 | 15.99 | 16.15 | 15.92 | 16.14 | 142,658 | +0.20(+1.24%) |
Feb 15, 2024 | 15.68 | 15.95 | 15.65 | 15.94 | 202,979 | +0.27(+1.70%) |
Feb 14, 2024 | 15.79 | 15.79 | 15.61 | 15.68 | 113,359 | +0.01(+0.06%) |
Feb 13, 2024 | 15.86 | 15.86 | 15.66 | 15.67 | 76,187 | -0.18(-1.12%) |
Feb 12, 2024 | 15.71 | 15.87 | 15.70 | 15.85 | 139,841 | +0.10(+0.63%) |
Feb 09, 2024 | 15.70 | 15.82 | 15.68 | 15.75 | 216,949 | +0.03(+0.19%) |
Feb 08, 2024 | 15.73 | 15.77 | 15.68 | 15.72 | 140,729 | -0.05(-0.31%) |
Feb 07, 2024 | 15.77 | 15.83 | 15.69 | 15.77 | 71,650 | +0.00(+0.00%) |
Feb 06, 2024 | 15.84 | 15.84 | 15.77 | 15.77 | 126,268 | -0.13(-0.81%) |
Feb 05, 2024 | 16.02 | 16.02 | 15.82 | 15.90 | 31,993 | -0.11(-0.68%) |
Feb 02, 2024 | 16.14 | 16.14 | 15.89 | 16.00 | 22,246 | -0.13(-0.80%) |