Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 702,320 | +0.18(+1.01%) |
Apr 17, 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 1,260,647 | +0.56(+3.23%) |
Apr 16, 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 3,354,348 | +0.77(+4.65%) |
Apr 15, 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 202,457 | -0.12(-0.72%) |
Apr 12, 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 185,126 | -0.70(-4.03%) |
Apr 11, 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 227,921 | +0.31(+1.82%) |
Apr 10, 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 233,314 | +0.03(+0.18%) |
Apr 09, 2024 | 17.16 | 17.93 | 16.91 | 17.03 | 469,571 | +0.03(+0.18%) |
Apr 08, 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 491,807 | -0.02(-0.12%) |
Apr 05, 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 247,968 | +0.34(+2.04%) |
Apr 04, 2024 | 17.33 | 17.64 | 16.56 | 16.68 | 234,808 | -0.52(-3.02%) |
Apr 03, 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 214,253 | +0.21(+1.24%) |
Apr 02, 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 277,482 | -0.66(-3.74%) |
Apr 01, 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 177,238 | +0.61(+3.58%) |
Mar 28, 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 394,192 | -0.69(-3.89%) |
Mar 27, 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 287,345 | +0.95(+5.66%) |
Mar 26, 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 299,670 | -0.15(-0.89%) |
Mar 25, 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 290,225 | +0.35(+2.11%) |
Mar 22, 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 213,994 | +0.24(+1.47%) |
Mar 21, 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 546,168 | +0.81(+5.22%) |
Mar 20, 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 236,806 | +0.03(+0.19%) |
Mar 19, 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 301,782 | +0.18(+1.17%) |
Mar 18, 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 583,766 | -0.61(-3.83%) |
Mar 15, 2024 | 16.87 | 17.07 | 15.78 | 15.93 | 1,879,981 | -0.98(-5.80%) |
Mar 14, 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 384,708 | -0.07(-0.41%) |
Mar 13, 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 333,408 | +0.04(+0.24%) |
Mar 12, 2024 | 16.06 | 17.01 | 15.92 | 16.94 | 358,852 | +0.87(+5.41%) |
Mar 11, 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 301,868 | -0.72(-4.29%) |
Mar 08, 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 345,441 | +0.44(+2.69%) |
Mar 07, 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 648,830 | -1.43(-8.04%) |
Mar 06, 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 535,133 | -0.31(-1.71%) |
Mar 05, 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 219,262 | -0.21(-1.15%) |
Mar 04, 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 230,292 | -0.21(-1.13%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 453,165 | +0.04(+0.22%) |
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 413,142 | +0.39(+2.16%) |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 876,709 | +0.10(+0.56%) |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 248,689 | +0.13(+0.73%) |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 285,987 | -0.15(-0.83%) |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 477,155 | +0.46(+2.62%) |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 362,855 | +0.47(+2.75%) |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 488,561 | -0.33(-1.90%) |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 400,721 | -0.83(-4.55%) |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 371,617 | -0.20(-1.09%) |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 415,579 | +0.72(+4.07%) |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 442,236 | -0.20(-1.12%) |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 339,556 | -1.11(-5.84%) |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 619,680 | +0.32(+1.71%) |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 782,919 | +0.71(+3.95%) |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 290,400 | -0.24(-1.32%) |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 584,341 | -0.24(-1.30%) |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 961,352 | +0.47(+2.61%) |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 509,944 | +0.25(+1.41%) |
Feb 02, 2024 | 17.48 | 18.11 | 16.74 | 17.75 | 838,200 | +0.24(+1.37%) |