Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.14 | 23.83 | 23.12 | 23.39 | 62,269 | +0.01(+0.04%) |
Apr 18, 2024 | 23.35 | 23.90 | 22.65 | 23.38 | 131,581 | +0.20(+0.86%) |
Apr 17, 2024 | 23.33 | 23.75 | 22.69 | 23.18 | 78,800 | -0.24(-1.02%) |
Apr 16, 2024 | 24.01 | 24.10 | 22.52 | 23.42 | 144,182 | -0.54(-2.25%) |
Apr 15, 2024 | 23.73 | 24.24 | 23.32 | 23.96 | 119,325 | +0.44(+1.87%) |
Apr 12, 2024 | 23.57 | 23.78 | 23.32 | 23.52 | 86,206 | +0.13(+0.56%) |
Apr 11, 2024 | 22.79 | 23.51 | 22.79 | 23.39 | 58,170 | +0.53(+2.32%) |
Apr 10, 2024 | 22.87 | 23.21 | 22.22 | 22.86 | 77,615 | -0.26(-1.12%) |
Apr 09, 2024 | 23.34 | 23.42 | 22.71 | 23.12 | 96,254 | -0.34(-1.45%) |
Apr 08, 2024 | 23.64 | 23.81 | 23.06 | 23.46 | 131,167 | -0.16(-0.68%) |
Apr 05, 2024 | 23.99 | 24.39 | 23.01 | 23.62 | 127,945 | +0.07(+0.30%) |
Apr 04, 2024 | 23.25 | 24.07 | 23.00 | 23.55 | 142,687 | +0.41(+1.77%) |
Apr 03, 2024 | 23.00 | 23.97 | 22.57 | 23.14 | 257,824 | +0.37(+1.62%) |
Apr 02, 2024 | 20.50 | 22.84 | 20.48 | 22.77 | 230,771 | +2.52(+12.44%) |
Apr 01, 2024 | 19.62 | 20.36 | 19.34 | 20.25 | 182,942 | +0.82(+4.22%) |
Mar 28, 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 52,930 | -0.33(-1.67%) |
Mar 27, 2024 | 19.68 | 20.15 | 19.40 | 19.76 | 55,228 | +0.08(+0.41%) |
Mar 26, 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 91,588 | +0.33(+1.71%) |
Mar 25, 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 109,555 | +0.76(+4.09%) |
Mar 22, 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 39,363 | +0.27(+1.47%) |
Mar 21, 2024 | 18.39 | 18.39 | 17.91 | 18.32 | 37,043 | +0.15(+0.83%) |
Mar 20, 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 54,563 | +0.40(+2.25%) |
Mar 19, 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 46,540 | +0.84(+4.96%) |
Mar 18, 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 47,644 | -0.66(-3.75%) |
Mar 15, 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 89,530 | -0.15(-0.85%) |
Mar 14, 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 38,340 | -0.06(-0.34%) |
Mar 13, 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 39,201 | +0.44(+2.53%) |
Mar 12, 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 42,165 | +0.11(+0.64%) |
Mar 11, 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 42,680 | -0.18(-1.03%) |
Mar 08, 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 39,817 | -0.25(-1.41%) |
Mar 07, 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 40,561 | -0.10(-0.56%) |
Mar 06, 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 76,387 | +0.05(+0.28%) |
Mar 05, 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 47,842 | +0.02(+0.11%) |
Mar 04, 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 69,032 | +0.50(+2.91%) |
Mar 01, 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 38,162 | +0.48(+2.87%) |
Feb 29, 2024 | 16.47 | 16.89 | 16.42 | 16.73 | 27,588 | +0.34(+2.07%) |
Feb 28, 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 43,248 | -0.16(-0.97%) |
Feb 27, 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 34,752 | +0.55(+3.44%) |
Feb 26, 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 38,040 | +0.06(+0.38%) |
Feb 23, 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 25,800 | +0.36(+2.31%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 43,117 | -0.47(-2.93%) |
Feb 21, 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 39,868 | +0.45(+2.88%) |
Feb 20, 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 48,662 | +0.15(+0.97%) |
Feb 16, 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 36,114 | +0.19(+1.25%) |
Feb 15, 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 20,344 | +0.47(+3.18%) |
Feb 14, 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 31,917 | +0.06(+0.41%) |
Feb 13, 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 50,055 | -0.51(-3.35%) |
Feb 12, 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 35,790 | +0.39(+2.63%) |
Feb 09, 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 31,765 | -0.05(-0.34%) |
Feb 08, 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 20,596 | +0.60(+4.20%) |
Feb 07, 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 20,990 | -0.21(-1.45%) |
Feb 06, 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 29,373 | +0.08(+0.55%) |
Feb 05, 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 27,503 | -0.25(-1.70%) |
Feb 02, 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 33,577 | -0.17(-1.14%) |