Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.55 | 16.75 | 16.47 | 16.67 | 1,899,555 | -0.09(-0.54%) |
Apr 24, 2024 | 17.13 | 17.35 | 16.52 | 16.76 | 1,994,729 | -0.52(-3.01%) |
Apr 23, 2024 | 17.05 | 17.57 | 16.91 | 17.28 | 2,605,019 | +0.24(+1.41%) |
Apr 22, 2024 | 17.48 | 17.63 | 16.70 | 17.04 | 2,594,954 | -0.35(-2.01%) |
Apr 19, 2024 | 17.25 | 17.39 | 16.89 | 17.39 | 2,332,177 | +0.21(+1.22%) |
Apr 18, 2024 | 16.87 | 17.25 | 16.77 | 17.18 | 1,426,544 | +0.39(+2.32%) |
Apr 17, 2024 | 16.98 | 17.29 | 16.71 | 16.79 | 1,285,917 | -0.12(-0.71%) |
Apr 16, 2024 | 17.39 | 17.45 | 16.91 | 16.91 | 1,270,666 | -0.46(-2.65%) |
Apr 15, 2024 | 17.35 | 17.57 | 17.20 | 17.37 | 1,424,559 | +0.06(+0.35%) |
Apr 12, 2024 | 17.78 | 17.79 | 17.26 | 17.31 | 1,334,194 | -0.50(-2.81%) |
Apr 11, 2024 | 17.72 | 18.12 | 17.47 | 17.81 | 1,339,632 | +0.14(+0.79%) |
Apr 10, 2024 | 17.61 | 17.70 | 17.30 | 17.67 | 1,602,974 | -0.31(-1.72%) |
Apr 09, 2024 | 17.79 | 18.01 | 17.76 | 17.98 | 1,303,505 | +0.31(+1.75%) |
Apr 08, 2024 | 17.53 | 17.84 | 17.45 | 17.67 | 1,274,733 | +0.13(+0.74%) |
Apr 05, 2024 | 17.05 | 17.55 | 17.00 | 17.54 | 1,353,205 | +0.20(+1.15%) |
Apr 04, 2024 | 17.65 | 17.81 | 17.25 | 17.34 | 1,393,845 | -0.15(-0.86%) |
Apr 03, 2024 | 17.32 | 17.62 | 17.24 | 17.49 | 1,520,458 | +0.21(+1.22%) |
Apr 02, 2024 | 17.08 | 17.31 | 16.78 | 17.28 | 1,478,505 | +0.02(+0.12%) |
Apr 01, 2024 | 17.69 | 17.73 | 17.18 | 17.26 | 1,394,269 | -0.38(-2.15%) |
Mar 28, 2024 | 17.70 | 17.69 | 17.59 | 17.64 | 1,721,718 | -0.03(-0.17%) |
Mar 27, 2024 | 17.46 | 17.81 | 17.35 | 17.67 | 1,231,517 | +0.29(+1.67%) |
Mar 26, 2024 | 17.50 | 17.64 | 17.36 | 17.38 | 1,577,255 | -0.11(-0.63%) |
Mar 25, 2024 | 17.45 | 17.65 | 17.42 | 17.49 | 1,564,853 | +0.10(+0.58%) |
Mar 22, 2024 | 17.93 | 18.00 | 17.37 | 17.39 | 1,676,794 | -0.44(-2.47%) |
Mar 21, 2024 | 18.11 | 18.19 | 17.58 | 17.83 | 1,724,119 | -0.15(-0.83%) |
Mar 20, 2024 | 17.51 | 18.01 | 17.45 | 17.98 | 1,513,643 | +0.41(+2.33%) |
Mar 19, 2024 | 17.46 | 17.64 | 17.36 | 17.57 | 1,405,025 | +0.02(+0.11%) |
Mar 18, 2024 | 17.41 | 17.61 | 17.17 | 17.55 | 1,545,373 | +0.05(+0.29%) |
Mar 15, 2024 | 17.45 | 17.82 | 17.44 | 17.50 | 2,034,705 | -0.01(-0.06%) |
Mar 14, 2024 | 17.98 | 18.01 | 17.41 | 17.51 | 1,791,338 | -0.43(-2.40%) |
Mar 13, 2024 | 18.20 | 18.31 | 17.93 | 17.94 | 1,731,057 | -0.33(-1.81%) |
Mar 12, 2024 | 18.57 | 18.59 | 18.22 | 18.27 | 1,295,317 | -0.23(-1.24%) |
Mar 11, 2024 | 18.17 | 18.71 | 18.09 | 18.50 | 1,496,275 | +0.33(+1.82%) |
Mar 08, 2024 | 17.87 | 18.35 | 17.84 | 18.17 | 1,827,379 | +0.40(+2.25%) |
Mar 07, 2024 | 17.89 | 18.12 | 17.69 | 17.77 | 1,851,078 | -0.09(-0.50%) |
Mar 06, 2024 | 18.00 | 18.10 | 17.84 | 17.86 | 1,278,936 | -0.08(-0.45%) |
Mar 05, 2024 | 17.90 | 18.25 | 17.73 | 17.94 | 2,231,148 | -0.10(-0.55%) |
Mar 04, 2024 | 18.11 | 18.19 | 17.84 | 18.04 | 2,171,476 | -0.29(-1.58%) |
Mar 01, 2024 | 18.61 | 18.65 | 17.74 | 18.33 | 3,354,918 | -0.22(-1.19%) |
Feb 29, 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 5,467,920 | -0.20(-1.07%) |
Feb 28, 2024 | 19.02 | 19.08 | 18.62 | 18.75 | 1,781,130 | -0.49(-2.55%) |
Feb 27, 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 1,832,074 | +0.29(+1.53%) |
Feb 26, 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 1,980,620 | -0.27(-1.40%) |
Feb 23, 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 1,393,299 | -0.31(-1.59%) |
Feb 22, 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 1,910,632 | +0.92(+4.94%) |
Feb 21, 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 1,873,092 | -0.88(-4.52%) |
Feb 20, 2024 | 18.79 | 19.91 | 18.79 | 19.49 | 2,254,505 | +0.54(+2.85%) |
Feb 16, 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 3,296,627 | -1.47(-7.20%) |
Feb 15, 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 2,018,772 | +0.78(+3.97%) |
Feb 14, 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 1,345,167 | -0.12(-0.61%) |
Feb 13, 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 1,307,196 | -0.50(-2.47%) |
Feb 12, 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 999,249 | +0.03(+0.15%) |
Feb 09, 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 1,295,915 | +0.08(+0.40%) |
Feb 08, 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 1,501,439 | -0.34(-1.66%) |
Feb 07, 2024 | 20.55 | 20.66 | 20.27 | 20.49 | 1,320,729 | +0.08(+0.39%) |
Feb 06, 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 1,150,830 | +0.10(+0.49%) |
Feb 05, 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 1,210,583 | -0.53(-2.54%) |
Feb 02, 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 1,663,856 | -0.26(-1.23%) |