Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.78 | 17.87 | 17.52 | 17.56 | 1,365,514 | -1.24(-6.60%) |
Apr 29, 2024 | 18.64 | 18.89 | 18.54 | 18.80 | 1,477,906 | +0.49(+2.68%) |
Apr 26, 2024 | 18.28 | 18.36 | 18.21 | 18.31 | 964,856 | +0.16(+0.88%) |
Apr 25, 2024 | 18.19 | 18.26 | 17.96 | 18.15 | 1,162,450 | -0.49(-2.63%) |
Apr 24, 2024 | 18.66 | 18.67 | 18.41 | 18.64 | 633,711 | -0.06(-0.32%) |
Apr 23, 2024 | 18.57 | 18.82 | 18.54 | 18.70 | 765,099 | +0.25(+1.36%) |
Apr 22, 2024 | 18.40 | 18.58 | 18.27 | 18.45 | 965,001 | +0.32(+1.77%) |
Apr 19, 2024 | 18.00 | 18.17 | 18.00 | 18.13 | 1,007,531 | +0.08(+0.44%) |
Apr 18, 2024 | 17.84 | 18.21 | 17.78 | 18.05 | 912,015 | +0.41(+2.32%) |
Apr 17, 2024 | 17.62 | 17.72 | 17.32 | 17.64 | 1,537,217 | +0.38(+2.20%) |
Apr 16, 2024 | 17.22 | 17.36 | 17.12 | 17.26 | 1,369,628 | -0.41(-2.32%) |
Apr 15, 2024 | 18.01 | 18.01 | 17.55 | 17.67 | 1,615,200 | +0.15(+0.86%) |
Apr 12, 2024 | 17.64 | 17.78 | 17.51 | 17.52 | 1,365,953 | -0.54(-2.99%) |
Apr 11, 2024 | 18.14 | 18.18 | 17.91 | 18.06 | 948,499 | +0.10(+0.56%) |
Apr 10, 2024 | 18.15 | 18.18 | 17.82 | 17.96 | 720,571 | -0.50(-2.71%) |
Apr 09, 2024 | 18.60 | 18.65 | 18.36 | 18.46 | 735,724 | +0.13(+0.71%) |
Apr 08, 2024 | 18.27 | 18.43 | 18.24 | 18.33 | 974,285 | +0.07(+0.38%) |
Apr 05, 2024 | 18.19 | 18.35 | 18.13 | 18.26 | 924,647 | +0.08(+0.44%) |
Apr 04, 2024 | 18.67 | 18.73 | 18.17 | 18.18 | 1,067,718 | -0.22(-1.20%) |
Apr 03, 2024 | 18.26 | 18.48 | 18.12 | 18.40 | 852,028 | -0.19(-1.02%) |
Apr 02, 2024 | 18.75 | 18.79 | 18.52 | 18.59 | 2,243,647 | -0.40(-2.11%) |
Apr 01, 2024 | 19.24 | 19.24 | 18.93 | 18.99 | 1,280,386 | +0.00(+0.02%) |
Mar 28, 2024 | 19.08 | 19.16 | 18.79 | 18.99 | 2,363,724 | -0.03(-0.16%) |
Mar 27, 2024 | 18.81 | 19.04 | 18.75 | 19.02 | 1,541,066 | +0.09(+0.47%) |
Mar 26, 2024 | 19.08 | 19.17 | 18.91 | 18.93 | 1,111,871 | -0.42(-2.19%) |
Mar 25, 2024 | 19.36 | 19.51 | 19.35 | 19.35 | 740,023 | -0.22(-1.11%) |
Mar 22, 2024 | 19.30 | 19.57 | 19.30 | 19.57 | 1,008,876 | +0.44(+2.32%) |
Mar 21, 2024 | 19.17 | 19.38 | 19.09 | 19.12 | 998,328 | +0.16(+0.83%) |
Mar 20, 2024 | 18.44 | 19.04 | 18.33 | 18.97 | 1,659,727 | -0.76(-3.85%) |
Mar 19, 2024 | 19.62 | 19.79 | 19.59 | 19.72 | 629,774 | -0.08(-0.40%) |
Mar 18, 2024 | 19.93 | 19.95 | 19.79 | 19.80 | 575,450 | -0.40(-2.00%) |
Mar 15, 2024 | 20.23 | 20.32 | 20.06 | 20.21 | 762,753 | +0.02(+0.10%) |
Mar 14, 2024 | 20.53 | 20.57 | 20.08 | 20.19 | 1,412,241 | -0.49(-2.38%) |
Mar 13, 2024 | 20.60 | 20.74 | 20.56 | 20.68 | 454,690 | +0.01(+0.05%) |
Mar 12, 2024 | 20.95 | 20.96 | 20.60 | 20.67 | 665,588 | +0.44(+2.19%) |
Mar 11, 2024 | 19.88 | 20.24 | 19.88 | 20.23 | 471,657 | +0.22(+1.08%) |
Mar 08, 2024 | 20.23 | 20.29 | 19.95 | 20.01 | 434,870 | -0.03(-0.15%) |
Mar 07, 2024 | 19.92 | 20.12 | 19.81 | 20.04 | 554,604 | +0.66(+3.41%) |
Mar 06, 2024 | 19.52 | 19.54 | 19.34 | 19.38 | 708,159 | +0.19(+0.98%) |
Mar 05, 2024 | 19.18 | 19.33 | 19.13 | 19.19 | 713,962 | -0.39(-2.01%) |
Mar 04, 2024 | 19.53 | 19.67 | 19.38 | 19.59 | 556,818 | -0.24(-1.19%) |
Mar 01, 2024 | 19.59 | 19.89 | 19.51 | 19.82 | 692,084 | +0.01(+0.05%) |
Feb 29, 2024 | 20.01 | 20.05 | 19.64 | 19.81 | 719,411 | -0.10(-0.49%) |
Feb 28, 2024 | 20.09 | 20.16 | 19.90 | 19.91 | 566,803 | -0.57(-2.79%) |
Feb 27, 2024 | 20.52 | 20.57 | 20.41 | 20.48 | 837,338 | -0.14(-0.67%) |
Feb 26, 2024 | 20.78 | 20.81 | 20.57 | 20.62 | 572,485 | -0.23(-1.09%) |
Feb 23, 2024 | 20.62 | 20.92 | 20.59 | 20.85 | 659,014 | -0.10(-0.47%) |
Feb 22, 2024 | 20.81 | 21.02 | 20.72 | 20.95 | 608,950 | +0.03(+0.14%) |
Feb 21, 2024 | 20.80 | 20.93 | 20.73 | 20.92 | 706,240 | +0.28(+1.34%) |
Feb 20, 2024 | 20.55 | 20.71 | 20.53 | 20.64 | 730,498 | -0.31(-1.46%) |
Feb 16, 2024 | 21.01 | 21.10 | 20.90 | 20.95 | 642,273 | +0.49(+2.41%) |
Feb 15, 2024 | 20.18 | 20.49 | 20.18 | 20.45 | 598,072 | +0.47(+2.37%) |
Feb 14, 2024 | 19.84 | 19.99 | 19.78 | 19.98 | 760,986 | +0.26(+1.30%) |
Feb 13, 2024 | 20.10 | 20.15 | 19.57 | 19.72 | 839,830 | -0.82(-3.98%) |
Feb 12, 2024 | 20.24 | 20.62 | 20.24 | 20.54 | 963,775 | +0.31(+1.51%) |
Feb 09, 2024 | 20.34 | 20.38 | 20.08 | 20.24 | 601,355 | -0.45(-2.19%) |
Feb 08, 2024 | 20.58 | 20.78 | 20.51 | 20.69 | 1,166,413 | -0.34(-1.64%) |
Feb 07, 2024 | 20.90 | 21.04 | 20.69 | 21.04 | 1,054,463 | -0.20(-0.93%) |
Feb 06, 2024 | 20.92 | 21.28 | 20.87 | 21.23 | 693,404 | +0.87(+4.26%) |
Feb 05, 2024 | 20.32 | 20.43 | 20.13 | 20.37 | 542,525 | -0.07(-0.34%) |
Feb 02, 2024 | 20.53 | 20.59 | 20.25 | 20.43 | 510,447 | -0.15(-0.72%) |