Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.53 | 21.16 | 20.29 | 20.39 | 663,432 | -0.75(-3.55%) |
Apr 29, 2024 | 20.87 | 21.14 | 20.41 | 21.14 | 655,154 | +0.52(+2.52%) |
Apr 26, 2024 | 19.36 | 20.67 | 19.36 | 20.62 | 369,731 | +1.54(+8.07%) |
Apr 25, 2024 | 18.64 | 19.38 | 18.28 | 19.08 | 488,726 | +0.46(+2.47%) |
Apr 24, 2024 | 19.21 | 19.24 | 18.56 | 18.62 | 458,476 | -0.61(-3.17%) |
Apr 23, 2024 | 18.86 | 19.44 | 18.51 | 19.23 | 636,493 | -0.18(-0.93%) |
Apr 22, 2024 | 19.78 | 19.80 | 19.05 | 19.41 | 465,240 | -0.73(-3.62%) |
Apr 19, 2024 | 20.17 | 20.45 | 19.88 | 20.14 | 490,796 | -0.16(-0.79%) |
Apr 18, 2024 | 20.46 | 20.96 | 20.15 | 20.30 | 415,586 | +0.36(+1.81%) |
Apr 17, 2024 | 20.36 | 20.90 | 19.80 | 19.94 | 292,266 | -0.13(-0.65%) |
Apr 16, 2024 | 19.99 | 20.23 | 19.50 | 20.07 | 389,270 | -0.53(-2.57%) |
Apr 15, 2024 | 21.03 | 21.03 | 20.18 | 20.60 | 298,002 | -0.02(-0.10%) |
Apr 12, 2024 | 21.52 | 21.67 | 20.39 | 20.62 | 387,569 | -0.39(-1.86%) |
Apr 11, 2024 | 21.19 | 21.40 | 20.47 | 21.01 | 335,127 | -0.18(-0.85%) |
Apr 10, 2024 | 21.21 | 21.98 | 20.90 | 21.19 | 435,699 | -0.60(-2.75%) |
Apr 09, 2024 | 21.28 | 22.21 | 21.11 | 21.79 | 527,695 | +0.89(+4.26%) |
Apr 08, 2024 | 21.26 | 21.42 | 20.49 | 20.90 | 248,404 | +0.01(+0.05%) |
Apr 05, 2024 | 20.67 | 21.22 | 20.36 | 20.89 | 441,853 | +0.09(+0.43%) |
Apr 04, 2024 | 20.96 | 21.69 | 20.65 | 20.80 | 482,053 | -0.04(-0.19%) |
Apr 03, 2024 | 20.37 | 21.48 | 20.33 | 20.84 | 610,912 | +0.67(+3.32%) |
Apr 02, 2024 | 19.31 | 20.30 | 19.31 | 20.17 | 432,028 | +0.89(+4.62%) |
Apr 01, 2024 | 19.50 | 19.66 | 19.00 | 19.28 | 462,008 | +0.00(+0.00%) |
Mar 28, 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 323,293 | +0.35(+1.85%) |
Mar 27, 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 215,714 | +0.37(+1.99%) |
Mar 26, 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 163,536 | -0.01(-0.05%) |
Mar 25, 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 175,024 | -0.14(-0.75%) |
Mar 22, 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 156,381 | -0.36(-1.89%) |
Mar 21, 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 241,358 | +0.05(+0.26%) |
Mar 20, 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 362,060 | +0.77(+4.22%) |
Mar 19, 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 337,333 | -0.23(-1.24%) |
Mar 18, 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 340,600 | -0.57(-2.99%) |
Mar 15, 2024 | 18.44 | 19.27 | 18.40 | 19.05 | 495,923 | +0.81(+4.44%) |
Mar 14, 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 402,347 | -0.02(-0.11%) |
Mar 13, 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 884,236 | +1.20(+7.03%) |
Mar 12, 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 257,500 | +0.13(+0.77%) |
Mar 11, 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 430,826 | +0.39(+2.36%) |
Mar 08, 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 576,648 | -0.94(-5.38%) |
Mar 07, 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 363,956 | -0.24(-1.35%) |
Mar 06, 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 224,058 | +0.64(+3.75%) |
Mar 05, 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 280,519 | -0.97(-5.37%) |
Mar 04, 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 682,863 | +0.31(+1.75%) |
Mar 01, 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 383,414 | +0.68(+3.99%) |
Feb 29, 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 228,844 | +0.34(+2.03%) |
Feb 28, 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 308,804 | -0.26(-1.53%) |
Feb 27, 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 404,633 | +0.97(+6.06%) |
Feb 26, 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 258,372 | -0.57(-3.44%) |
Feb 23, 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 251,616 | +0.19(+1.16%) |
Feb 22, 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 293,018 | +0.19(+1.17%) |
Feb 21, 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 416,659 | +0.66(+4.25%) |
Feb 20, 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 203,700 | -0.73(-4.49%) |
Feb 16, 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 375,875 | +1.15(+7.61%) |
Feb 15, 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 184,755 | +0.68(+4.71%) |
Feb 14, 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 285,345 | +0.35(+2.48%) |
Feb 13, 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 296,431 | -1.46(-9.39%) |
Feb 12, 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 112,439 | -0.04(-0.26%) |
Feb 09, 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 441,010 | -0.02(-0.13%) |
Feb 08, 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 216,939 | +0.12(+0.77%) |
Feb 07, 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 148,269 | +0.07(+0.45%) |
Feb 06, 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 191,713 | +0.51(+3.42%) |
Feb 05, 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 271,717 | -0.81(-5.15%) |
Feb 02, 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 279,848 | -0.67(-4.09%) |