Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 20.74 | 20.74 | 20.13 | 20.48 | 4,588 | -0.41(-1.99%) |
Apr 19, 2024 | 20.90 | 21.10 | 20.87 | 20.89 | 9,986 | -0.09(-0.41%) |
Apr 18, 2024 | 20.67 | 20.98 | 20.54 | 20.98 | 9,434 | +0.41(+1.99%) |
Apr 17, 2024 | 20.25 | 20.57 | 20.22 | 20.57 | 16,175 | +0.25(+1.23%) |
Apr 16, 2024 | 20.07 | 20.32 | 20.05 | 20.32 | 2,111 | +0.27(+1.35%) |
Apr 15, 2024 | 19.52 | 20.11 | 19.52 | 20.05 | 3,923 | +0.46(+2.35%) |
Apr 12, 2024 | 19.04 | 19.74 | 19.04 | 19.59 | 8,027 | +0.80(+4.26%) |
Apr 11, 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 3,560 | -0.22(-1.16%) |
Apr 10, 2024 | 19.00 | 19.21 | 18.94 | 19.01 | 49,348 | +0.63(+3.43%) |
Apr 09, 2024 | 18.60 | 18.60 | 18.38 | 18.38 | 1,513 | -0.45(-2.39%) |
Apr 08, 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 475 | -0.04(-0.21%) |
Apr 05, 2024 | 19.03 | 19.03 | 18.71 | 18.87 | 3,594 | -0.18(-0.94%) |
Apr 04, 2024 | 18.17 | 19.10 | 18.17 | 19.05 | 7,319 | +0.46(+2.47%) |
Apr 03, 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 3,756 | +0.05(+0.27%) |
Apr 02, 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 5,559 | +0.78(+4.39%) |
Apr 01, 2024 | 18.01 | 18.01 | 17.76 | 17.76 | 1,521 | +0.18(+1.02%) |
Mar 28, 2024 | 17.32 | 17.58 | 17.31 | 17.58 | 2,497 | +0.14(+0.80%) |
Mar 27, 2024 | 17.76 | 17.76 | 17.43 | 17.44 | 36,154 | -0.50(-2.79%) |
Mar 26, 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 10,753 | +0.00(+0.00%) |
Mar 25, 2024 | 17.91 | 17.95 | 17.86 | 17.94 | 25,866 | +0.02(+0.11%) |
Mar 22, 2024 | 17.85 | 17.92 | 17.80 | 17.92 | 3,630 | +0.31(+1.76%) |
Mar 21, 2024 | 17.53 | 17.61 | 17.40 | 17.61 | 1,776 | -0.19(-1.07%) |
Mar 20, 2024 | 18.18 | 18.20 | 17.77 | 17.80 | 6,342 | -0.31(-1.71%) |
Mar 19, 2024 | 18.18 | 18.22 | 18.11 | 18.11 | 1,712 | -0.32(-1.74%) |
Mar 18, 2024 | 18.28 | 18.43 | 18.09 | 18.43 | 8,145 | +0.25(+1.38%) |
Mar 15, 2024 | 18.23 | 18.25 | 18.12 | 18.18 | 5,765 | -0.05(-0.27%) |
Mar 14, 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 5,491 | +0.68(+3.87%) |
Mar 13, 2024 | 17.31 | 17.64 | 17.31 | 17.55 | 5,252 | -0.10(-0.57%) |
Mar 12, 2024 | 17.64 | 17.65 | 17.55 | 17.65 | 6,978 | +0.20(+1.15%) |
Mar 11, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 2,494 | +0.05(+0.29%) |
Mar 08, 2024 | 17.53 | 17.53 | 17.13 | 17.40 | 17,151 | -0.17(-0.97%) |
Mar 07, 2024 | 17.46 | 17.57 | 17.46 | 17.57 | 583 | +0.03(+0.17%) |
Mar 06, 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 1,986 | -0.10(-0.57%) |
Mar 05, 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 1,326 | +0.27(+1.55%) |
Mar 04, 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 4,516 | +0.43(+2.54%) |
Mar 01, 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 5,352 | -0.72(-4.10%) |
Feb 29, 2024 | 16.79 | 17.66 | 16.79 | 17.66 | 5,179 | +0.72(+4.28%) |
Feb 28, 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 17,137 | +0.48(+2.92%) |
Feb 27, 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 6,091 | -0.44(-2.60%) |
Feb 26, 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 6,811 | -0.29(-1.69%) |
Feb 23, 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 3,605 | -0.28(-1.60%) |
Feb 22, 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 17,621 | -0.48(-2.67%) |
Feb 21, 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 8,222 | -0.08(-0.44%) |
Feb 20, 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 4,335 | +0.21(+1.18%) |
Feb 16, 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 2,732 | +0.21(+1.19%) |
Feb 15, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 8,802 | -0.58(-3.19%) |
Feb 14, 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 13,786 | -0.49(-2.61%) |
Feb 13, 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 12,094 | +0.89(+4.99%) |
Feb 12, 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 8,017 | -0.34(-1.88%) |
Feb 09, 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 2,922 | -0.16(-0.87%) |
Feb 08, 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 14,850 | -0.02(-0.11%) |
Feb 07, 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 10,257 | +0.66(+3.74%) |
Feb 06, 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 6,923 | -0.34(-1.90%) |
Feb 05, 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 2,742 | -0.05(-0.27%) |
Feb 02, 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 15,927 | +0.45(+2.56%) |