Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.20 | 16.63 | 16.00 | 16.01 | 14,603 | -0.19(-1.17%) |
Apr 22, 2024 | 16.59 | 16.85 | 16.14 | 16.20 | 20,837 | -0.61(-3.63%) |
Apr 19, 2024 | 17.00 | 17.04 | 16.80 | 16.81 | 5,681 | -0.02(-0.09%) |
Apr 18, 2024 | 17.09 | 17.09 | 16.50 | 16.82 | 19,269 | +0.30(+1.85%) |
Apr 17, 2024 | 16.80 | 17.13 | 16.52 | 16.52 | 15,532 | -0.27(-1.61%) |
Apr 16, 2024 | 17.00 | 17.07 | 16.50 | 16.79 | 15,156 | -0.04(-0.24%) |
Apr 15, 2024 | 17.25 | 17.43 | 16.64 | 16.83 | 27,471 | -0.33(-1.92%) |
Apr 12, 2024 | 17.64 | 18.58 | 17.09 | 17.16 | 19,874 | -0.48(-2.72%) |
Apr 11, 2024 | 18.06 | 18.48 | 17.32 | 17.64 | 28,737 | -0.42(-2.33%) |
Apr 10, 2024 | 19.01 | 19.02 | 17.44 | 18.06 | 43,032 | -1.04(-5.45%) |
Apr 09, 2024 | 18.74 | 19.88 | 18.74 | 19.10 | 33,085 | +0.35(+1.87%) |
Apr 08, 2024 | 19.36 | 20.18 | 18.62 | 18.75 | 12,478 | -0.79(-4.04%) |
Apr 05, 2024 | 19.70 | 20.09 | 19.49 | 19.54 | 7,980 | -0.29(-1.44%) |
Apr 04, 2024 | 19.35 | 20.03 | 19.35 | 19.82 | 6,374 | +0.11(+0.58%) |
Apr 03, 2024 | 19.92 | 20.34 | 19.71 | 19.71 | 16,867 | -0.34(-1.70%) |
Apr 02, 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 12,660 | -0.37(-1.81%) |
Apr 01, 2024 | 21.25 | 21.25 | 20.09 | 20.42 | 21,122 | -0.94(-4.40%) |
Mar 28, 2024 | 21.71 | 21.71 | 21.36 | 21.36 | 13,902 | -0.43(-1.97%) |
Mar 27, 2024 | 21.75 | 22.10 | 21.55 | 21.79 | 6,175 | +0.08(+0.37%) |
Mar 26, 2024 | 21.65 | 22.20 | 21.52 | 21.71 | 10,474 | -0.14(-0.64%) |
Mar 25, 2024 | 22.20 | 22.39 | 21.61 | 21.85 | 17,725 | -0.43(-1.93%) |
Mar 22, 2024 | 22.20 | 22.39 | 22.11 | 22.28 | 16,884 | -0.06(-0.27%) |
Mar 21, 2024 | 22.24 | 22.38 | 21.50 | 22.34 | 22,627 | +0.11(+0.49%) |
Mar 20, 2024 | 21.05 | 22.30 | 20.94 | 22.23 | 29,778 | +1.09(+5.16%) |
Mar 19, 2024 | 21.75 | 21.90 | 21.11 | 21.14 | 33,052 | -0.47(-2.17%) |
Mar 18, 2024 | 21.90 | 21.90 | 21.48 | 21.61 | 13,782 | -0.28(-1.28%) |
Mar 15, 2024 | 22.08 | 22.34 | 21.72 | 21.89 | 17,338 | -0.36(-1.62%) |
Mar 14, 2024 | 22.61 | 22.72 | 21.91 | 22.25 | 26,468 | -0.47(-2.07%) |
Mar 13, 2024 | 22.70 | 22.96 | 22.30 | 22.72 | 37,193 | -0.28(-1.22%) |
Mar 12, 2024 | 22.06 | 23.00 | 22.06 | 23.00 | 22,435 | +0.79(+3.56%) |
Mar 11, 2024 | 22.68 | 22.68 | 22.11 | 22.21 | 21,356 | -0.44(-1.94%) |
Mar 08, 2024 | 23.25 | 23.41 | 22.30 | 22.65 | 21,305 | -0.51(-2.20%) |
Mar 07, 2024 | 22.67 | 23.16 | 22.34 | 23.16 | 31,318 | +0.47(+2.07%) |
Mar 06, 2024 | 23.25 | 23.25 | 22.31 | 22.69 | 18,039 | -0.44(-1.90%) |
Mar 05, 2024 | 23.02 | 23.14 | 22.83 | 23.13 | 8,249 | +0.14(+0.61%) |
Mar 04, 2024 | 22.48 | 22.99 | 22.48 | 22.99 | 18,815 | +0.49(+2.18%) |
Mar 01, 2024 | 22.30 | 22.82 | 22.21 | 22.50 | 20,730 | +0.23(+1.03%) |
Feb 29, 2024 | 23.00 | 23.00 | 22.10 | 22.27 | 5,190 | -0.73(-3.17%) |
Feb 28, 2024 | 23.13 | 23.23 | 22.78 | 23.00 | 14,921 | -0.04(-0.17%) |
Feb 27, 2024 | 23.01 | 23.25 | 23.01 | 23.04 | 9,171 | -0.20(-0.86%) |
Feb 26, 2024 | 22.64 | 23.25 | 22.60 | 23.24 | 20,492 | +0.42(+1.84%) |
Feb 23, 2024 | 22.34 | 22.83 | 22.20 | 22.82 | 14,735 | +0.43(+1.92%) |
Feb 22, 2024 | 22.50 | 22.78 | 22.06 | 22.39 | 32,353 | -0.60(-2.61%) |
Feb 21, 2024 | 23.00 | 23.19 | 22.45 | 22.99 | 17,374 | -0.04(-0.17%) |
Feb 20, 2024 | 23.20 | 24.05 | 23.03 | 23.03 | 65,574 | +0.00(+0.00%) |
Feb 16, 2024 | 22.24 | 23.18 | 21.79 | 23.03 | 33,708 | +0.86(+3.88%) |
Feb 15, 2024 | 22.39 | 22.40 | 21.09 | 22.17 | 31,831 | +0.09(+0.41%) |
Feb 14, 2024 | 22.00 | 23.00 | 21.71 | 22.08 | 103,283 | +1.65(+8.08%) |
Feb 13, 2024 | 20.21 | 20.68 | 20.21 | 20.43 | 11,135 | +0.07(+0.34%) |
Feb 12, 2024 | 20.73 | 20.75 | 20.31 | 20.36 | 19,500 | -0.31(-1.50%) |
Feb 09, 2024 | 20.25 | 20.67 | 20.17 | 20.67 | 12,253 | +0.47(+2.33%) |
Feb 08, 2024 | 20.09 | 20.34 | 20.05 | 20.20 | 35,501 | +0.10(+0.50%) |
Feb 07, 2024 | 20.12 | 20.30 | 19.93 | 20.10 | 8,268 | +0.00(+0.00%) |
Feb 06, 2024 | 19.90 | 20.10 | 19.87 | 20.10 | 13,207 | +0.33(+1.67%) |
Feb 05, 2024 | 19.69 | 20.15 | 19.69 | 19.77 | 31,261 | -0.08(-0.40%) |
Feb 02, 2024 | 19.46 | 19.85 | 19.44 | 19.85 | 11,213 | +0.39(+2.00%) |