Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.30 | 16.37 | 16.09 | 16.32 | 146,894 | -0.21(-1.27%) |
Apr 24, 2024 | 16.54 | 16.67 | 16.45 | 16.53 | 167,651 | -0.07(-0.42%) |
Apr 23, 2024 | 16.48 | 16.79 | 16.41 | 16.60 | 207,168 | +0.09(+0.55%) |
Apr 22, 2024 | 16.36 | 16.58 | 16.27 | 16.51 | 181,506 | +0.23(+1.41%) |
Apr 19, 2024 | 15.95 | 16.43 | 15.95 | 16.28 | 162,976 | +0.25(+1.56%) |
Apr 18, 2024 | 15.95 | 16.34 | 15.88 | 16.03 | 219,622 | +0.10(+0.63%) |
Apr 17, 2024 | 16.29 | 16.52 | 15.78 | 15.93 | 222,152 | -0.27(-1.67%) |
Apr 16, 2024 | 16.08 | 16.33 | 15.75 | 16.20 | 282,930 | +0.02(+0.12%) |
Apr 15, 2024 | 16.54 | 16.73 | 16.15 | 16.18 | 227,978 | -0.28(-1.70%) |
Apr 12, 2024 | 17.25 | 17.45 | 16.40 | 16.46 | 261,974 | -0.85(-4.91%) |
Apr 11, 2024 | 17.82 | 17.86 | 17.31 | 17.31 | 226,414 | -0.44(-2.48%) |
Apr 10, 2024 | 17.87 | 17.87 | 17.51 | 17.75 | 214,514 | -0.41(-2.26%) |
Apr 09, 2024 | 18.28 | 18.37 | 17.89 | 18.16 | 132,666 | -0.07(-0.38%) |
Apr 08, 2024 | 18.48 | 18.55 | 18.11 | 18.23 | 153,030 | -0.16(-0.87%) |
Apr 05, 2024 | 18.57 | 18.75 | 18.08 | 18.39 | 136,970 | -0.17(-0.92%) |
Apr 04, 2024 | 18.75 | 19.16 | 18.48 | 18.56 | 364,255 | -0.15(-0.80%) |
Apr 03, 2024 | 18.09 | 18.73 | 18.09 | 18.71 | 182,105 | +0.47(+2.58%) |
Apr 02, 2024 | 18.29 | 18.61 | 17.97 | 18.24 | 214,453 | -0.25(-1.35%) |
Apr 01, 2024 | 18.22 | 18.68 | 17.91 | 18.49 | 630,556 | +0.21(+1.15%) |
Mar 28, 2024 | 17.51 | 18.39 | 18.15 | 18.28 | 350,928 | +0.84(+4.82%) |
Mar 27, 2024 | 17.94 | 18.19 | 17.38 | 17.44 | 296,014 | -0.35(-1.97%) |
Mar 26, 2024 | 17.32 | 17.81 | 17.32 | 17.79 | 266,507 | +0.40(+2.30%) |
Mar 25, 2024 | 17.74 | 17.79 | 17.32 | 17.39 | 203,204 | -0.09(-0.51%) |
Mar 22, 2024 | 17.50 | 17.90 | 17.27 | 17.48 | 680,583 | -0.12(-0.68%) |
Mar 21, 2024 | 17.07 | 17.72 | 16.99 | 17.60 | 439,415 | +0.45(+2.62%) |
Mar 20, 2024 | 17.07 | 17.26 | 16.65 | 17.15 | 222,985 | -0.06(-0.35%) |
Mar 19, 2024 | 15.89 | 17.23 | 15.89 | 17.21 | 440,597 | +1.65(+10.60%) |
Mar 18, 2024 | 15.77 | 15.94 | 15.54 | 15.56 | 215,197 | -0.22(-1.39%) |
Mar 15, 2024 | 15.51 | 15.82 | 15.09 | 15.78 | 656,915 | +0.23(+1.48%) |
Mar 14, 2024 | 16.40 | 16.40 | 15.50 | 15.55 | 410,041 | -1.02(-6.16%) |
Mar 13, 2024 | 16.51 | 16.65 | 16.40 | 16.57 | 164,854 | +0.00(+0.00%) |
Mar 12, 2024 | 16.44 | 16.71 | 16.35 | 16.57 | 256,725 | +0.14(+0.85%) |
Mar 11, 2024 | 16.25 | 16.70 | 16.02 | 16.43 | 492,884 | +0.11(+0.67%) |
Mar 08, 2024 | 16.27 | 16.69 | 16.27 | 16.32 | 459,813 | +0.22(+1.37%) |
Mar 07, 2024 | 16.30 | 16.42 | 16.07 | 16.10 | 312,886 | -0.08(-0.49%) |
Mar 06, 2024 | 16.73 | 16.75 | 16.01 | 16.18 | 316,179 | -0.39(-2.35%) |
Mar 05, 2024 | 16.57 | 16.75 | 16.36 | 16.57 | 515,382 | -0.21(-1.25%) |
Mar 04, 2024 | 17.33 | 17.36 | 16.74 | 16.78 | 415,013 | -0.59(-3.40%) |
Mar 01, 2024 | 18.24 | 18.29 | 17.17 | 17.37 | 469,092 | -0.84(-4.61%) |
Feb 29, 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 808,373 | -0.11(-0.60%) |
Feb 28, 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 270,253 | -0.35(-1.87%) |
Feb 27, 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 231,183 | +0.34(+1.85%) |
Feb 26, 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 275,663 | +0.05(+0.27%) |
Feb 23, 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 244,313 | +0.60(+3.39%) |
Feb 22, 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 229,234 | -0.19(-1.06%) |
Feb 21, 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 195,310 | -0.76(-4.08%) |
Feb 20, 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 164,688 | -0.21(-1.11%) |
Feb 16, 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 263,477 | -0.20(-1.05%) |
Feb 15, 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 388,154 | +0.76(+4.16%) |
Feb 14, 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 219,104 | +0.42(+2.35%) |
Feb 13, 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 233,470 | -0.67(-3.62%) |
Feb 12, 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 438,426 | +0.68(+3.81%) |
Feb 09, 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 273,260 | +0.17(+0.96%) |
Feb 08, 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 505,535 | +0.37(+2.14%) |
Feb 07, 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 478,826 | -0.54(-3.03%) |
Feb 06, 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 242,853 | +0.01(+0.06%) |
Feb 05, 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 160,021 | -0.32(-1.76%) |
Feb 02, 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 176,419 | -0.13(-0.71%) |