Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 17.59 | 17.99 | 16.99 | 17.03 | 413,623 | -0.47(-2.69%) |
Apr 16, 2024 | 17.83 | 18.24 | 17.48 | 17.50 | 295,968 | -0.52(-2.89%) |
Apr 15, 2024 | 18.07 | 18.65 | 17.82 | 18.02 | 346,015 | -0.07(-0.39%) |
Apr 12, 2024 | 19.02 | 19.38 | 17.63 | 18.09 | 542,760 | -0.93(-4.89%) |
Apr 11, 2024 | 19.12 | 19.12 | 18.48 | 19.02 | 362,281 | +0.17(+0.90%) |
Apr 10, 2024 | 18.14 | 19.09 | 18.14 | 18.85 | 606,178 | -0.16(-0.84%) |
Apr 09, 2024 | 19.20 | 19.77 | 18.73 | 19.01 | 266,157 | -0.18(-0.94%) |
Apr 08, 2024 | 19.22 | 19.42 | 18.79 | 19.19 | 288,378 | +0.02(+0.10%) |
Apr 05, 2024 | 18.94 | 19.88 | 18.60 | 19.17 | 424,739 | +0.02(+0.10%) |
Apr 04, 2024 | 20.32 | 20.77 | 19.06 | 19.15 | 714,130 | -1.10(-5.43%) |
Apr 03, 2024 | 20.02 | 20.65 | 19.82 | 20.25 | 540,244 | -0.04(-0.20%) |
Apr 02, 2024 | 21.17 | 21.19 | 20.16 | 20.29 | 547,641 | -1.24(-5.76%) |
Apr 01, 2024 | 21.08 | 21.57 | 20.65 | 21.53 | 536,337 | +0.46(+2.18%) |
Mar 28, 2024 | 22.33 | 22.42 | 20.94 | 21.07 | 487,057 | -1.11(-5.00%) |
Mar 27, 2024 | 21.79 | 22.38 | 21.43 | 22.18 | 561,385 | +0.51(+2.35%) |
Mar 26, 2024 | 21.88 | 22.31 | 21.47 | 21.67 | 345,696 | +0.08(+0.37%) |
Mar 25, 2024 | 21.81 | 22.25 | 21.13 | 21.59 | 302,600 | -0.19(-0.87%) |
Mar 22, 2024 | 22.49 | 22.84 | 21.75 | 21.78 | 279,146 | -0.72(-3.20%) |
Mar 21, 2024 | 22.71 | 23.14 | 21.96 | 22.50 | 713,218 | -0.01(-0.04%) |
Mar 20, 2024 | 22.43 | 22.98 | 21.84 | 22.51 | 619,750 | +0.12(+0.54%) |
Mar 19, 2024 | 22.26 | 22.96 | 21.99 | 22.39 | 768,869 | +0.06(+0.27%) |
Mar 18, 2024 | 22.13 | 22.61 | 21.25 | 22.33 | 523,344 | +0.14(+0.63%) |
Mar 15, 2024 | 21.73 | 22.84 | 21.73 | 22.19 | 1,373,469 | +0.34(+1.56%) |
Mar 14, 2024 | 22.33 | 22.51 | 21.55 | 21.85 | 519,737 | -0.62(-2.76%) |
Mar 13, 2024 | 21.93 | 23.07 | 21.90 | 22.47 | 518,723 | +0.49(+2.23%) |
Mar 12, 2024 | 22.93 | 23.32 | 21.62 | 21.98 | 1,350,054 | -0.87(-3.81%) |
Mar 11, 2024 | 22.91 | 23.57 | 22.55 | 22.85 | 675,641 | +0.10(+0.44%) |
Mar 08, 2024 | 24.24 | 24.26 | 22.30 | 22.75 | 1,559,938 | -0.48(-2.07%) |
Mar 07, 2024 | 23.38 | 23.70 | 23.00 | 23.23 | 2,173,367 | -0.77(-3.21%) |
Mar 06, 2024 | 26.74 | 27.16 | 23.24 | 24.00 | 1,235,189 | -0.61(-2.48%) |
Mar 05, 2024 | 28.36 | 28.80 | 22.06 | 24.61 | 2,804,509 | +3.25(+15.22%) |
Mar 04, 2024 | 21.64 | 21.79 | 20.12 | 21.36 | 895,341 | +0.17(+0.80%) |
Mar 01, 2024 | 17.86 | 21.69 | 17.86 | 21.19 | 1,508,382 | +3.75(+21.50%) |
Feb 29, 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 1,103,278 | -2.46(-12.36%) |
Feb 28, 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 1,068,092 | -0.12(-0.60%) |
Feb 27, 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 1,003,881 | +1.68(+9.16%) |
Feb 26, 2024 | 17.48 | 18.77 | 17.46 | 18.34 | 747,541 | +0.93(+5.34%) |
Feb 23, 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 698,175 | -0.76(-4.18%) |
Feb 22, 2024 | 18.41 | 18.98 | 17.94 | 18.17 | 648,754 | -0.23(-1.25%) |
Feb 21, 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 340,317 | -0.14(-0.76%) |
Feb 20, 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 385,682 | -0.29(-1.54%) |
Feb 16, 2024 | 18.36 | 20.34 | 18.22 | 18.83 | 1,035,838 | +0.38(+2.06%) |
Feb 15, 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 774,078 | +1.66(+9.89%) |
Feb 14, 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 573,822 | +0.75(+4.68%) |
Feb 13, 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 757,724 | -1.32(-7.60%) |
Feb 12, 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 745,603 | +1.15(+7.09%) |
Feb 09, 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 1,898,709 | -0.08(-0.49%) |
Feb 08, 2024 | 14.55 | 16.38 | 14.12 | 16.29 | 1,070,149 | +1.72(+11.81%) |
Feb 07, 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 1,842,463 | +1.52(+11.65%) |
Feb 06, 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 302,083 | +0.73(+5.93%) |
Feb 05, 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 407,439 | +0.08(+0.65%) |
Feb 02, 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 467,795 | -0.44(-3.47%) |