Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.49 | 19.68 | 19.25 | 19.31 | 169,893 | -0.27(-1.38%) |
Apr 18, 2024 | 19.16 | 19.89 | 19.03 | 19.58 | 235,278 | +0.50(+2.62%) |
Apr 17, 2024 | 19.56 | 19.56 | 19.05 | 19.08 | 162,846 | -0.33(-1.70%) |
Apr 16, 2024 | 19.24 | 19.62 | 18.93 | 19.41 | 169,618 | +0.17(+0.88%) |
Apr 15, 2024 | 20.27 | 20.46 | 19.18 | 19.24 | 168,802 | -0.88(-4.37%) |
Apr 12, 2024 | 20.68 | 20.68 | 19.84 | 20.12 | 245,134 | -0.62(-2.99%) |
Apr 11, 2024 | 20.95 | 20.99 | 20.35 | 20.74 | 216,357 | -0.14(-0.67%) |
Apr 10, 2024 | 21.00 | 21.18 | 20.50 | 20.88 | 322,100 | -0.53(-2.48%) |
Apr 09, 2024 | 21.29 | 21.71 | 21.23 | 21.41 | 258,770 | +0.14(+0.66%) |
Apr 08, 2024 | 21.21 | 21.64 | 20.95 | 21.27 | 469,897 | +0.59(+2.85%) |
Apr 05, 2024 | 20.58 | 20.74 | 20.07 | 20.68 | 351,135 | +0.13(+0.63%) |
Apr 04, 2024 | 21.52 | 21.63 | 20.50 | 20.55 | 538,474 | -0.73(-3.43%) |
Apr 03, 2024 | 21.74 | 21.81 | 21.18 | 21.28 | 458,018 | -0.59(-2.70%) |
Apr 02, 2024 | 22.00 | 22.00 | 21.44 | 21.87 | 396,542 | -0.22(-1.00%) |
Apr 01, 2024 | 22.90 | 23.17 | 22.08 | 22.09 | 249,157 | -0.66(-2.90%) |
Mar 28, 2024 | 22.53 | 22.84 | 22.46 | 22.75 | 230,046 | +0.27(+1.20%) |
Mar 27, 2024 | 23.19 | 23.19 | 22.00 | 22.48 | 404,185 | -0.60(-2.60%) |
Mar 26, 2024 | 23.75 | 23.84 | 22.71 | 23.08 | 383,801 | -0.74(-3.11%) |
Mar 25, 2024 | 23.64 | 25.21 | 23.50 | 23.82 | 670,767 | +0.18(+0.76%) |
Mar 22, 2024 | 23.90 | 24.10 | 23.34 | 23.64 | 168,172 | -0.26(-1.09%) |
Mar 21, 2024 | 24.10 | 24.19 | 23.54 | 23.90 | 320,517 | -0.23(-0.95%) |
Mar 20, 2024 | 22.40 | 24.39 | 22.40 | 24.13 | 616,915 | +1.74(+7.77%) |
Mar 19, 2024 | 22.20 | 22.59 | 21.83 | 22.39 | 359,776 | +0.02(+0.09%) |
Mar 18, 2024 | 23.25 | 23.32 | 22.25 | 22.37 | 403,773 | -0.79(-3.41%) |
Mar 15, 2024 | 23.12 | 23.75 | 22.82 | 23.16 | 537,792 | -0.32(-1.36%) |
Mar 14, 2024 | 24.37 | 24.78 | 22.90 | 23.48 | 885,809 | -1.39(-5.59%) |
Mar 13, 2024 | 24.20 | 24.99 | 23.51 | 24.87 | 846,868 | +0.94(+3.93%) |
Mar 12, 2024 | 21.30 | 24.00 | 20.66 | 23.93 | 1,438,155 | +3.11(+14.94%) |
Mar 11, 2024 | 19.29 | 21.07 | 19.21 | 20.82 | 860,476 | +1.61(+8.38%) |
Mar 08, 2024 | 18.51 | 19.24 | 18.41 | 19.21 | 379,978 | +0.76(+4.12%) |
Mar 07, 2024 | 19.18 | 19.52 | 18.14 | 18.45 | 410,616 | -0.64(-3.35%) |
Mar 06, 2024 | 20.18 | 20.18 | 18.39 | 19.09 | 932,994 | -0.56(-2.85%) |
Mar 05, 2024 | 19.46 | 21.02 | 18.80 | 19.65 | 2,500,250 | +3.30(+20.18%) |
Mar 04, 2024 | 16.67 | 16.95 | 15.85 | 16.35 | 1,060,187 | +0.53(+3.35%) |
Mar 01, 2024 | 15.61 | 16.07 | 15.46 | 15.82 | 148,786 | +0.26(+1.67%) |
Feb 29, 2024 | 15.81 | 15.96 | 15.46 | 15.56 | 82,878 | -0.01(-0.06%) |
Feb 28, 2024 | 15.15 | 15.76 | 15.15 | 15.57 | 103,397 | +0.38(+2.50%) |
Feb 27, 2024 | 15.30 | 15.37 | 15.08 | 15.19 | 205,803 | -0.02(-0.13%) |
Feb 26, 2024 | 15.29 | 15.57 | 15.08 | 15.21 | 86,178 | -0.11(-0.72%) |
Feb 23, 2024 | 14.98 | 15.35 | 14.95 | 15.32 | 90,872 | +0.42(+2.82%) |
Feb 22, 2024 | 15.28 | 15.42 | 14.77 | 14.90 | 192,490 | -0.23(-1.52%) |
Feb 21, 2024 | 15.38 | 15.38 | 15.06 | 15.13 | 88,153 | -0.38(-2.45%) |
Feb 20, 2024 | 15.70 | 15.70 | 15.44 | 15.51 | 96,179 | -0.37(-2.33%) |
Feb 16, 2024 | 15.74 | 16.02 | 15.67 | 15.88 | 112,816 | -0.14(-0.87%) |
Feb 15, 2024 | 16.45 | 16.49 | 15.91 | 16.02 | 101,152 | -0.33(-2.02%) |
Feb 14, 2024 | 16.22 | 16.47 | 16.15 | 16.35 | 56,598 | +0.34(+2.12%) |
Feb 13, 2024 | 16.18 | 16.37 | 15.94 | 16.01 | 68,465 | -0.77(-4.59%) |
Feb 12, 2024 | 16.40 | 16.90 | 16.40 | 16.78 | 98,435 | +0.39(+2.38%) |
Feb 09, 2024 | 15.95 | 16.39 | 15.81 | 16.39 | 98,593 | +0.56(+3.54%) |
Feb 08, 2024 | 15.80 | 16.08 | 15.72 | 15.83 | 73,514 | +0.03(+0.19%) |
Feb 07, 2024 | 15.61 | 15.82 | 15.45 | 15.80 | 80,195 | +0.17(+1.09%) |
Feb 06, 2024 | 15.72 | 15.81 | 15.48 | 15.63 | 62,724 | -0.06(-0.38%) |
Feb 05, 2024 | 15.89 | 15.89 | 15.58 | 15.69 | 86,918 | -0.34(-2.12%) |
Feb 02, 2024 | 16.05 | 16.08 | 15.85 | 16.03 | 54,314 | -0.17(-1.05%) |