Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.84 | 17.92 | 16.47 | 17.07 | 693,893 | +0.54(+3.27%) |
Apr 24, 2024 | 16.79 | 16.96 | 16.52 | 16.53 | 412,749 | -0.46(-2.71%) |
Apr 23, 2024 | 16.83 | 17.29 | 16.80 | 16.99 | 425,546 | +0.02(+0.12%) |
Apr 22, 2024 | 17.06 | 17.26 | 16.72 | 16.97 | 307,758 | -0.21(-1.22%) |
Apr 19, 2024 | 16.82 | 17.24 | 16.82 | 17.18 | 365,199 | +0.19(+1.12%) |
Apr 18, 2024 | 16.89 | 17.53 | 16.87 | 16.99 | 434,716 | +0.30(+1.80%) |
Apr 17, 2024 | 17.18 | 17.33 | 16.55 | 16.69 | 447,685 | -0.55(-3.19%) |
Apr 16, 2024 | 17.11 | 17.33 | 16.89 | 17.24 | 444,279 | -0.14(-0.81%) |
Apr 15, 2024 | 17.42 | 17.66 | 17.26 | 17.38 | 416,376 | -0.12(-0.69%) |
Apr 12, 2024 | 18.00 | 18.22 | 17.24 | 17.50 | 455,475 | -0.39(-2.18%) |
Apr 11, 2024 | 17.78 | 17.90 | 17.52 | 17.89 | 505,216 | +0.26(+1.47%) |
Apr 10, 2024 | 17.35 | 17.66 | 17.17 | 17.63 | 379,050 | +0.04(+0.23%) |
Apr 09, 2024 | 17.39 | 17.60 | 17.27 | 17.59 | 189,855 | +0.32(+1.85%) |
Apr 08, 2024 | 17.39 | 17.52 | 17.23 | 17.27 | 218,149 | -0.06(-0.35%) |
Apr 05, 2024 | 17.05 | 17.43 | 16.88 | 17.33 | 268,346 | +0.35(+2.06%) |
Apr 04, 2024 | 17.37 | 17.61 | 16.95 | 16.98 | 355,628 | -0.38(-2.19%) |
Apr 03, 2024 | 17.31 | 17.54 | 17.25 | 17.36 | 332,743 | +0.03(+0.17%) |
Apr 02, 2024 | 17.23 | 17.34 | 16.75 | 17.33 | 602,570 | +0.20(+1.17%) |
Apr 01, 2024 | 17.21 | 17.21 | 16.83 | 17.13 | 250,759 | +0.05(+0.29%) |
Mar 28, 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 324,701 | +0.09(+0.53%) |
Mar 27, 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 250,753 | +0.49(+2.97%) |
Mar 26, 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 493,569 | -0.65(-3.79%) |
Mar 25, 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 304,693 | +0.51(+3.06%) |
Mar 22, 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 315,597 | -0.22(-1.30%) |
Mar 21, 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 287,609 | +0.27(+1.63%) |
Mar 20, 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 305,058 | +0.28(+1.72%) |
Mar 19, 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 253,261 | +0.24(+1.49%) |
Mar 18, 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 245,187 | -0.42(-2.55%) |
Mar 15, 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 1,000,789 | +0.43(+2.68%) |
Mar 14, 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 365,450 | -0.02(-0.12%) |
Mar 13, 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 276,816 | +0.04(+0.25%) |
Mar 12, 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 200,869 | -0.18(-1.11%) |
Mar 11, 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 296,919 | +0.28(+1.76%) |
Mar 08, 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 345,722 | -0.03(-0.19%) |
Mar 07, 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 474,901 | +0.39(+2.50%) |
Mar 06, 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 325,358 | +0.09(+0.58%) |
Mar 05, 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 371,915 | -0.02(-0.13%) |
Mar 04, 2024 | 15.48 | 15.73 | 15.30 | 15.51 | 409,034 | +0.05(+0.32%) |
Mar 01, 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 376,653 | +0.49(+3.27%) |
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 558,480 | +0.16(+1.08%) |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 447,831 | -0.14(-0.94%) |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 369,087 | +0.83(+5.88%) |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 342,867 | -0.18(-1.26%) |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 460,181 | +0.19(+1.35%) |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 583,676 | -0.38(-2.62%) |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 1,090,142 | -0.13(-0.89%) |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 514,120 | +0.02(+0.14%) |
Feb 16, 2024 | 14.88 | 14.97 | 14.50 | 14.60 | 435,324 | -0.27(-1.82%) |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 424,900 | +0.64(+4.50%) |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 425,433 | +0.08(+0.57%) |
Feb 13, 2024 | 14.80 | 14.88 | 14.05 | 14.15 | 534,133 | -0.80(-5.35%) |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 454,768 | +0.43(+2.96%) |
Feb 09, 2024 | 14.80 | 14.91 | 14.31 | 14.52 | 377,704 | -0.34(-2.29%) |
Feb 08, 2024 | 14.58 | 14.99 | 14.45 | 14.86 | 416,849 | +0.27(+1.85%) |
Feb 07, 2024 | 14.90 | 14.91 | 14.44 | 14.59 | 419,548 | -0.33(-2.21%) |
Feb 06, 2024 | 14.96 | 15.08 | 14.69 | 14.92 | 472,810 | +0.01(+0.07%) |
Feb 05, 2024 | 14.74 | 15.00 | 14.57 | 14.91 | 877,937 | +0.09(+0.61%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.26 | 14.82 | 834,786 | -0.20(-1.33%) |