Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.21 | 17.64 | 16.95 | 17.60 | 50,172 | +0.18(+1.03%) |
Apr 25, 2024 | 17.19 | 17.53 | 17.18 | 17.42 | 58,599 | -0.35(-1.97%) |
Apr 24, 2024 | 17.61 | 18.12 | 17.34 | 17.77 | 43,889 | +0.06(+0.34%) |
Apr 23, 2024 | 17.50 | 17.91 | 17.09 | 17.71 | 29,219 | +0.36(+2.07%) |
Apr 22, 2024 | 17.43 | 17.69 | 17.35 | 17.35 | 33,347 | -0.01(-0.06%) |
Apr 19, 2024 | 16.39 | 17.36 | 16.39 | 17.36 | 40,283 | +0.94(+5.72%) |
Apr 18, 2024 | 16.36 | 16.64 | 16.30 | 16.42 | 54,589 | +0.08(+0.49%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.29 | 16.34 | 31,053 | -0.22(-1.33%) |
Apr 16, 2024 | 16.66 | 16.75 | 16.42 | 16.56 | 27,115 | -0.11(-0.66%) |
Apr 15, 2024 | 17.25 | 17.43 | 16.59 | 16.67 | 45,537 | -0.42(-2.46%) |
Apr 12, 2024 | 16.73 | 17.13 | 16.66 | 17.09 | 47,675 | +0.21(+1.24%) |
Apr 11, 2024 | 16.99 | 16.99 | 16.68 | 16.88 | 42,957 | +0.07(+0.42%) |
Apr 10, 2024 | 17.80 | 17.90 | 16.70 | 16.81 | 206,310 | -1.11(-6.19%) |
Apr 09, 2024 | 17.83 | 18.07 | 17.81 | 17.92 | 37,066 | +0.12(+0.67%) |
Apr 08, 2024 | 17.84 | 17.99 | 17.72 | 17.80 | 49,306 | -0.05(-0.28%) |
Apr 05, 2024 | 17.81 | 18.09 | 17.80 | 17.85 | 40,564 | -0.10(-0.56%) |
Apr 04, 2024 | 18.33 | 18.40 | 17.89 | 17.95 | 43,733 | -0.03(-0.17%) |
Apr 03, 2024 | 17.87 | 18.12 | 17.86 | 17.98 | 32,522 | -0.02(-0.11%) |
Apr 02, 2024 | 18.25 | 18.59 | 17.90 | 18.00 | 66,975 | -0.30(-1.64%) |
Apr 01, 2024 | 18.76 | 18.76 | 18.28 | 18.30 | 45,466 | -0.52(-2.76%) |
Mar 28, 2024 | 18.61 | 19.11 | 18.61 | 18.82 | 64,554 | +0.18(+0.97%) |
Mar 27, 2024 | 18.09 | 18.64 | 18.09 | 18.64 | 55,765 | +0.53(+2.93%) |
Mar 26, 2024 | 18.28 | 18.33 | 18.11 | 18.11 | 38,823 | -0.08(-0.44%) |
Mar 25, 2024 | 18.05 | 18.43 | 18.05 | 18.19 | 55,545 | -0.21(-1.14%) |
Mar 22, 2024 | 19.13 | 19.13 | 18.37 | 18.40 | 16,515 | -0.54(-2.85%) |
Mar 21, 2024 | 19.15 | 19.22 | 18.93 | 18.94 | 36,494 | -0.03(-0.16%) |
Mar 20, 2024 | 18.13 | 19.14 | 18.08 | 18.97 | 50,458 | +0.68(+3.72%) |
Mar 19, 2024 | 18.23 | 18.38 | 18.23 | 18.29 | 24,012 | +0.07(+0.38%) |
Mar 18, 2024 | 18.42 | 18.51 | 18.12 | 18.22 | 63,316 | -0.29(-1.57%) |
Mar 15, 2024 | 18.14 | 18.60 | 18.14 | 18.51 | 108,302 | +0.24(+1.31%) |
Mar 14, 2024 | 18.31 | 18.47 | 18.11 | 18.27 | 72,331 | -0.06(-0.33%) |
Mar 13, 2024 | 18.40 | 18.54 | 18.26 | 18.33 | 41,828 | +0.14(+0.76%) |
Mar 12, 2024 | 18.14 | 18.28 | 17.96 | 18.19 | 35,437 | -0.03(-0.16%) |
Mar 11, 2024 | 18.63 | 18.69 | 18.17 | 18.22 | 33,905 | -0.69(-3.64%) |
Mar 08, 2024 | 19.07 | 19.10 | 18.84 | 18.91 | 29,827 | +0.14(+0.73%) |
Mar 07, 2024 | 18.66 | 18.85 | 18.60 | 18.77 | 32,042 | +0.30(+1.60%) |
Mar 06, 2024 | 18.71 | 18.71 | 18.15 | 18.48 | 35,301 | -0.22(-1.16%) |
Mar 05, 2024 | 18.15 | 18.86 | 18.15 | 18.69 | 30,920 | +0.64(+3.54%) |
Mar 04, 2024 | 17.90 | 18.44 | 17.86 | 18.05 | 44,941 | +0.10(+0.55%) |
Mar 01, 2024 | 17.94 | 18.17 | 17.42 | 17.96 | 47,086 | -0.11(-0.60%) |
Feb 29, 2024 | 18.26 | 18.38 | 17.84 | 18.06 | 53,062 | +0.30(+1.66%) |
Feb 28, 2024 | 17.92 | 18.22 | 17.74 | 17.77 | 43,905 | -0.28(-1.53%) |
Feb 27, 2024 | 18.16 | 18.36 | 17.98 | 18.04 | 39,559 | +0.10(+0.55%) |
Feb 26, 2024 | 18.20 | 18.49 | 17.95 | 17.95 | 44,881 | -0.39(-2.15%) |
Feb 23, 2024 | 18.22 | 18.60 | 18.10 | 18.34 | 30,937 | +0.04(+0.21%) |
Feb 22, 2024 | 18.31 | 19.66 | 18.02 | 18.30 | 49,090 | -0.10(-0.53%) |
Feb 21, 2024 | 18.55 | 18.60 | 18.28 | 18.40 | 21,313 | -0.17(-0.90%) |
Feb 20, 2024 | 18.84 | 19.02 | 18.49 | 18.57 | 38,762 | -0.35(-1.87%) |
Feb 16, 2024 | 19.14 | 19.28 | 18.80 | 18.92 | 37,702 | -0.36(-1.89%) |
Feb 15, 2024 | 18.62 | 19.38 | 18.62 | 19.28 | 47,525 | +0.81(+4.37%) |
Feb 14, 2024 | 18.34 | 18.52 | 18.14 | 18.48 | 30,150 | +0.35(+1.95%) |
Feb 13, 2024 | 18.82 | 19.19 | 18.01 | 18.12 | 79,896 | -1.21(-6.26%) |
Feb 12, 2024 | 18.57 | 19.45 | 18.57 | 19.33 | 50,641 | +0.65(+3.48%) |
Feb 09, 2024 | 18.55 | 18.80 | 18.29 | 18.68 | 32,286 | +0.11(+0.58%) |
Feb 08, 2024 | 18.48 | 18.86 | 18.47 | 18.58 | 44,972 | +0.03(+0.16%) |
Feb 07, 2024 | 18.71 | 18.85 | 18.03 | 18.55 | 52,937 | -0.13(-0.68%) |
Feb 06, 2024 | 19.15 | 19.29 | 18.58 | 18.67 | 43,173 | -0.52(-2.72%) |
Feb 05, 2024 | 19.25 | 19.32 | 18.92 | 19.20 | 83,238 | -0.29(-1.47%) |
Feb 02, 2024 | 19.59 | 19.80 | 19.25 | 19.48 | 63,684 | -0.40(-2.03%) |