Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.78 | 17.34 | 16.53 | 16.90 | 13,414 | -0.03(-0.18%) |
Apr 18, 2024 | 16.81 | 17.01 | 15.86 | 16.93 | 28,187 | +0.19(+1.14%) |
Apr 17, 2024 | 16.71 | 17.01 | 16.41 | 16.74 | 43,326 | +0.12(+0.72%) |
Apr 16, 2024 | 16.00 | 16.69 | 15.99 | 16.62 | 45,620 | +0.47(+2.91%) |
Apr 15, 2024 | 16.47 | 16.59 | 15.66 | 16.15 | 10,800 | -0.33(-2.00%) |
Apr 12, 2024 | 16.63 | 16.72 | 15.36 | 16.48 | 62,541 | -0.32(-1.90%) |
Apr 11, 2024 | 17.40 | 17.54 | 16.61 | 16.80 | 28,788 | -0.60(-3.45%) |
Apr 10, 2024 | 16.74 | 17.40 | 16.46 | 17.40 | 27,116 | +0.49(+2.90%) |
Apr 09, 2024 | 16.90 | 17.01 | 16.75 | 16.91 | 17,364 | -0.11(-0.65%) |
Apr 08, 2024 | 17.00 | 17.17 | 16.58 | 17.02 | 19,202 | -0.17(-0.99%) |
Apr 05, 2024 | 16.84 | 17.24 | 16.63 | 17.19 | 52,901 | +0.29(+1.72%) |
Apr 04, 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 4,821 | -0.15(-0.88%) |
Apr 03, 2024 | 17.12 | 17.24 | 17.05 | 17.05 | 6,632 | -0.07(-0.41%) |
Apr 02, 2024 | 17.20 | 17.26 | 17.05 | 17.12 | 12,094 | -0.14(-0.81%) |
Apr 01, 2024 | 17.31 | 17.41 | 17.23 | 17.26 | 6,706 | -0.14(-0.80%) |
Mar 28, 2024 | 17.39 | 17.66 | 17.29 | 17.40 | 9,962 | -0.05(-0.29%) |
Mar 27, 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17,070 | +0.02(+0.11%) |
Mar 26, 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 9,464 | -0.07(-0.40%) |
Mar 25, 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17,047 | -0.21(-1.19%) |
Mar 22, 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 9,384 | -0.22(-1.23%) |
Mar 21, 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 25,958 | +0.02(+0.11%) |
Mar 20, 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 16,419 | -0.02(-0.11%) |
Mar 19, 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 48,957 | -0.11(-0.61%) |
Mar 18, 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 16,556 | +0.20(+1.12%) |
Mar 15, 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 50,622 | -0.37(-2.03%) |
Mar 14, 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 100,204 | -0.22(-1.19%) |
Mar 13, 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 104,094 | +0.47(+2.62%) |
Mar 12, 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 78,859 | +0.56(+3.22%) |
Mar 11, 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 35,358 | -0.05(-0.29%) |
Mar 08, 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 31,515 | +0.05(+0.29%) |
Mar 07, 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 89,972 | -0.49(-2.71%) |
Mar 06, 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 222,692 | +0.71(+4.10%) |
Mar 05, 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 25,093 | +0.11(+0.64%) |
Mar 04, 2024 | 17.39 | 17.39 | 17.03 | 17.07 | 25,406 | -0.22(-1.27%) |
Mar 01, 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 56,104 | -0.11(-0.63%) |
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 73,933 | +0.11(+0.64%) |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 58,454 | +0.25(+1.47%) |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 90,085 | -0.51(-2.91%) |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 45,616 | -0.57(-3.15%) |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 187,669 | -0.04(-0.22%) |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 47,860 | +0.06(+0.33%) |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 121,461 | -0.04(-0.22%) |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 125,014 | -0.21(-1.14%) |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 192,250 | -0.13(-0.70%) |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 108,093 | +0.52(+2.90%) |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 34,949 | +0.02(+0.11%) |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 225,036 | -0.51(-2.76%) |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 101,073 | +0.13(+0.71%) |
Feb 09, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 69,457 | -0.05(-0.27%) |
Feb 08, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 86,869 | +0.47(+2.63%) |
Feb 07, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 29,383 | +0.00(+0.00%) |
Feb 06, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 31,579 | -0.13(-0.72%) |
Feb 05, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 118,487 | -0.16(-0.91%) |
Feb 02, 2024 | 17.13 | 18.20 | 17.13 | 18.20 | 140,840 | +0.54(+3.06%) |