Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.40 | 18.65 | 18.00 | 18.41 | 2,438,116 | -0.02(-0.11%) |
Apr 24, 2024 | 18.02 | 18.53 | 18.00 | 18.43 | 1,251,245 | +0.67(+3.77%) |
Apr 23, 2024 | 17.74 | 18.04 | 17.74 | 17.76 | 828,994 | +0.26(+1.49%) |
Apr 22, 2024 | 17.42 | 17.77 | 17.40 | 17.50 | 328,566 | +0.26(+1.51%) |
Apr 19, 2024 | 17.18 | 17.49 | 17.16 | 17.24 | 541,016 | -0.15(-0.86%) |
Apr 18, 2024 | 17.15 | 17.72 | 17.14 | 17.39 | 687,833 | +0.37(+2.17%) |
Apr 17, 2024 | 17.36 | 17.36 | 16.83 | 17.02 | 1,120,995 | -0.26(-1.50%) |
Apr 16, 2024 | 17.32 | 17.36 | 16.78 | 17.28 | 1,388,719 | -0.12(-0.69%) |
Apr 15, 2024 | 17.86 | 18.09 | 17.22 | 17.40 | 547,324 | -0.35(-1.97%) |
Apr 12, 2024 | 18.08 | 18.08 | 17.66 | 17.75 | 1,334,155 | -0.49(-2.69%) |
Apr 11, 2024 | 18.19 | 18.42 | 18.00 | 18.24 | 681,550 | +0.13(+0.72%) |
Apr 10, 2024 | 18.60 | 18.65 | 18.00 | 18.11 | 996,511 | -0.47(-2.53%) |
Apr 09, 2024 | 18.50 | 18.61 | 18.31 | 18.58 | 793,077 | +0.15(+0.81%) |
Apr 08, 2024 | 18.50 | 18.80 | 18.32 | 18.43 | 681,997 | +0.06(+0.33%) |
Apr 05, 2024 | 18.46 | 18.59 | 18.17 | 18.37 | 142,467 | +0.16(+0.88%) |
Apr 04, 2024 | 18.86 | 18.91 | 18.08 | 18.21 | 312,330 | -0.77(-4.06%) |
Apr 03, 2024 | 18.90 | 19.00 | 18.75 | 18.98 | 299,517 | +0.00(+0.00%) |
Apr 02, 2024 | 18.66 | 19.02 | 18.57 | 18.98 | 638,528 | +0.41(+2.21%) |
Apr 01, 2024 | 18.09 | 18.65 | 17.79 | 18.57 | 1,256,029 | +0.63(+3.51%) |
Mar 28, 2024 | 19.20 | 19.40 | 17.56 | 17.94 | 1,600,302 | -1.06(-5.58%) |
Mar 27, 2024 | 19.12 | 19.28 | 18.91 | 19.00 | 623,284 | -0.18(-0.94%) |
Mar 26, 2024 | 19.40 | 19.50 | 19.10 | 19.18 | 421,450 | -0.09(-0.47%) |
Mar 25, 2024 | 19.17 | 19.34 | 19.00 | 19.27 | 360,445 | +0.27(+1.42%) |
Mar 22, 2024 | 18.96 | 19.08 | 18.77 | 19.00 | 558,277 | -0.09(-0.47%) |
Mar 21, 2024 | 19.40 | 19.40 | 18.71 | 19.09 | 1,025,528 | -0.36(-1.85%) |
Mar 20, 2024 | 19.48 | 19.73 | 19.31 | 19.45 | 723,956 | +0.14(+0.73%) |
Mar 19, 2024 | 19.43 | 19.63 | 19.21 | 19.31 | 225,721 | -0.37(-1.88%) |
Mar 18, 2024 | 19.39 | 19.68 | 19.38 | 19.68 | 578,167 | +0.28(+1.44%) |
Mar 15, 2024 | 19.40 | 19.50 | 19.17 | 19.40 | 2,588,692 | -0.03(-0.15%) |
Mar 14, 2024 | 19.80 | 19.80 | 19.36 | 19.43 | 1,107,959 | -0.36(-1.82%) |
Mar 13, 2024 | 19.41 | 19.80 | 19.25 | 19.79 | 665,740 | +0.49(+2.54%) |
Mar 12, 2024 | 19.01 | 19.47 | 19.00 | 19.30 | 357,180 | +0.59(+3.15%) |
Mar 11, 2024 | 18.40 | 19.00 | 18.30 | 18.71 | 223,000 | +0.55(+3.03%) |
Mar 08, 2024 | 18.23 | 18.50 | 18.01 | 18.16 | 263,341 | -0.06(-0.33%) |
Mar 07, 2024 | 18.78 | 19.03 | 18.09 | 18.22 | 370,843 | -0.66(-3.50%) |
Mar 06, 2024 | 19.20 | 19.50 | 18.80 | 18.88 | 406,462 | -0.06(-0.32%) |
Mar 05, 2024 | 18.89 | 19.04 | 18.00 | 18.94 | 331,216 | -0.23(-1.20%) |
Mar 04, 2024 | 19.49 | 19.49 | 19.04 | 19.17 | 384,650 | -0.32(-1.64%) |
Mar 01, 2024 | 19.45 | 19.55 | 19.34 | 19.49 | 456,424 | +0.11(+0.57%) |
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 544,601 | -0.05(-0.26%) |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 253,911 | -0.07(-0.36%) |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 370,562 | -0.05(-0.26%) |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 722,864 | -0.03(-0.15%) |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 1,255,567 | +0.18(+0.93%) |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 947,925 | +0.42(+2.21%) |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 664,700 | +0.41(+2.21%) |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 936,920 | -0.71(-3.68%) |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 1,909,430 | +0.94(+5.13%) |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 309,008 | +0.06(+0.33%) |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 182,288 | +0.40(+2.24%) |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 326,826 | -0.13(-0.72%) |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 143,520 | +0.01(+0.06%) |
Feb 09, 2024 | 18.02 | 18.03 | 17.66 | 18.00 | 264,656 | -0.04(-0.22%) |
Feb 08, 2024 | 18.01 | 18.18 | 17.89 | 18.04 | 105,983 | -0.02(-0.11%) |
Feb 07, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 198,753 | -0.15(-0.82%) |
Feb 06, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 424,047 | +0.40(+2.25%) |
Feb 05, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 346,788 | -0.03(-0.17%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 432,299 | -0.16(-0.89%) |