Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.67 | 18.79 | 18.50 | 18.61 | 352,987 | -0.14(-0.75%) |
Apr 25, 2024 | 18.74 | 18.97 | 18.56 | 18.75 | 749,026 | +0.01(+0.05%) |
Apr 24, 2024 | 18.12 | 18.83 | 18.09 | 18.74 | 876,563 | +0.48(+2.63%) |
Apr 23, 2024 | 18.02 | 18.39 | 17.99 | 18.26 | 422,058 | +0.24(+1.33%) |
Apr 22, 2024 | 17.56 | 18.15 | 17.46 | 18.02 | 569,006 | +0.60(+3.44%) |
Apr 19, 2024 | 17.50 | 17.65 | 17.00 | 17.42 | 619,909 | -0.18(-1.02%) |
Apr 18, 2024 | 17.45 | 17.75 | 17.35 | 17.60 | 399,915 | +0.25(+1.44%) |
Apr 17, 2024 | 17.33 | 17.54 | 17.24 | 17.35 | 505,004 | +0.18(+1.05%) |
Apr 16, 2024 | 17.01 | 17.33 | 16.65 | 17.17 | 467,044 | +0.18(+1.06%) |
Apr 15, 2024 | 17.15 | 17.22 | 16.93 | 16.99 | 361,590 | -0.16(-0.93%) |
Apr 12, 2024 | 17.33 | 17.33 | 16.98 | 17.15 | 399,064 | -0.23(-1.33%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.27 | 17.38 | 465,663 | -0.14(-0.80%) |
Apr 10, 2024 | 17.22 | 17.61 | 16.99 | 17.52 | 782,820 | +0.06(+0.34%) |
Apr 09, 2024 | 17.50 | 17.62 | 17.23 | 17.46 | 1,088,938 | -0.10(-0.57%) |
Apr 08, 2024 | 17.30 | 17.83 | 17.26 | 17.56 | 713,585 | +0.29(+1.67%) |
Apr 05, 2024 | 17.22 | 17.41 | 17.06 | 17.27 | 659,564 | +0.08(+0.46%) |
Apr 04, 2024 | 17.40 | 17.49 | 17.11 | 17.19 | 739,165 | -0.14(-0.81%) |
Apr 03, 2024 | 18.18 | 18.18 | 17.32 | 17.33 | 778,902 | -0.84(-4.61%) |
Apr 02, 2024 | 18.42 | 18.42 | 18.05 | 18.17 | 643,242 | -0.38(-2.04%) |
Apr 01, 2024 | 18.63 | 18.74 | 18.26 | 18.55 | 487,436 | +0.17(+0.92%) |
Mar 28, 2024 | 18.25 | 18.32 | 18.32 | 18.38 | 553,057 | +0.13(+0.71%) |
Mar 27, 2024 | 18.17 | 18.41 | 18.17 | 18.25 | 721,336 | +0.20(+1.10%) |
Mar 26, 2024 | 18.15 | 18.24 | 18.05 | 18.05 | 530,993 | -0.02(-0.11%) |
Mar 25, 2024 | 18.51 | 18.62 | 18.06 | 18.07 | 543,105 | -0.44(-2.37%) |
Mar 22, 2024 | 18.33 | 18.75 | 18.26 | 18.51 | 404,704 | +0.23(+1.25%) |
Mar 21, 2024 | 18.33 | 18.73 | 18.22 | 18.28 | 576,765 | -0.07(-0.38%) |
Mar 20, 2024 | 18.44 | 18.67 | 18.09 | 18.35 | 596,203 | -0.06(-0.32%) |
Mar 19, 2024 | 17.84 | 18.42 | 17.77 | 18.41 | 807,951 | +0.55(+3.07%) |
Mar 18, 2024 | 17.93 | 18.23 | 17.84 | 17.86 | 623,381 | -0.30(-1.65%) |
Mar 15, 2024 | 17.77 | 18.29 | 17.77 | 18.16 | 1,359,192 | +0.26(+1.45%) |
Mar 14, 2024 | 18.11 | 18.43 | 17.82 | 17.90 | 1,501,851 | +0.25(+1.41%) |
Mar 13, 2024 | 18.29 | 18.44 | 17.49 | 17.65 | 818,163 | -0.58(-3.17%) |
Mar 12, 2024 | 17.72 | 18.29 | 17.51 | 18.23 | 1,264,548 | +0.41(+2.29%) |
Mar 11, 2024 | 17.77 | 18.09 | 17.77 | 17.82 | 639,536 | +0.04(+0.22%) |
Mar 08, 2024 | 17.50 | 17.87 | 17.50 | 17.78 | 468,289 | +0.27(+1.54%) |
Mar 07, 2024 | 17.70 | 17.76 | 17.35 | 17.51 | 735,505 | -0.09(-0.51%) |
Mar 06, 2024 | 17.59 | 17.75 | 17.25 | 17.60 | 743,373 | +0.05(+0.28%) |
Mar 05, 2024 | 17.83 | 17.92 | 17.33 | 17.55 | 952,596 | -0.37(-2.06%) |
Mar 04, 2024 | 17.40 | 17.93 | 17.32 | 17.92 | 944,672 | +0.46(+2.63%) |
Mar 01, 2024 | 17.95 | 17.95 | 17.25 | 17.46 | 1,173,504 | -0.17(-0.96%) |
Feb 29, 2024 | 17.92 | 18.60 | 17.22 | 17.63 | 3,105,358 | -0.65(-3.54%) |
Feb 28, 2024 | 18.37 | 18.62 | 18.22 | 18.28 | 883,455 | -0.14(-0.76%) |
Feb 27, 2024 | 18.80 | 18.94 | 18.41 | 18.42 | 716,247 | -0.31(-1.65%) |
Feb 26, 2024 | 19.06 | 19.14 | 18.68 | 18.73 | 421,937 | -0.36(-1.88%) |
Feb 23, 2024 | 18.97 | 19.14 | 18.73 | 19.09 | 471,283 | +0.08(+0.42%) |
Feb 22, 2024 | 18.62 | 19.03 | 18.48 | 19.01 | 658,202 | +0.39(+2.09%) |
Feb 21, 2024 | 18.62 | 18.80 | 18.55 | 18.62 | 426,428 | +0.00(+0.00%) |
Feb 20, 2024 | 18.94 | 19.06 | 18.59 | 18.62 | 567,121 | -0.36(-1.89%) |
Feb 16, 2024 | 18.94 | 19.14 | 18.82 | 18.98 | 1,166,558 | -0.14(-0.73%) |
Feb 15, 2024 | 18.61 | 19.13 | 18.61 | 19.12 | 621,826 | +0.56(+3.01%) |
Feb 14, 2024 | 18.47 | 18.59 | 18.03 | 18.56 | 573,849 | +0.20(+1.09%) |
Feb 13, 2024 | 18.51 | 18.58 | 18.22 | 18.36 | 709,768 | -0.56(-2.95%) |
Feb 12, 2024 | 18.35 | 19.02 | 18.35 | 18.92 | 679,562 | +0.55(+2.98%) |
Feb 09, 2024 | 18.15 | 18.40 | 17.94 | 18.37 | 844,174 | +0.25(+1.38%) |
Feb 08, 2024 | 17.68 | 18.26 | 17.66 | 18.12 | 660,063 | +0.46(+2.60%) |
Feb 07, 2024 | 18.11 | 18.11 | 17.59 | 17.66 | 832,556 | -0.45(-2.48%) |
Feb 06, 2024 | 18.43 | 18.56 | 17.92 | 18.11 | 780,416 | -0.38(-2.05%) |
Feb 05, 2024 | 18.47 | 18.55 | 18.24 | 18.49 | 667,020 | -0.04(-0.22%) |
Feb 02, 2024 | 17.99 | 18.64 | 17.88 | 18.53 | 699,882 | +0.40(+2.20%) |