Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.73 | 18.15 | 17.44 | 17.80 | 449,136 | +0.15(+0.85%) |
Apr 25, 2024 | 17.15 | 17.77 | 16.40 | 17.65 | 621,585 | +0.08(+0.46%) |
Apr 24, 2024 | 17.56 | 18.03 | 17.44 | 17.57 | 607,675 | -0.10(-0.57%) |
Apr 23, 2024 | 17.39 | 18.06 | 17.34 | 17.67 | 599,210 | +0.26(+1.49%) |
Apr 22, 2024 | 17.35 | 17.65 | 16.84 | 17.41 | 946,264 | +0.09(+0.52%) |
Apr 19, 2024 | 17.39 | 17.83 | 17.09 | 17.32 | 373,078 | -0.10(-0.57%) |
Apr 18, 2024 | 17.57 | 18.00 | 17.20 | 17.42 | 301,578 | -0.04(-0.23%) |
Apr 17, 2024 | 17.83 | 17.95 | 17.37 | 17.46 | 373,772 | -0.25(-1.41%) |
Apr 16, 2024 | 17.88 | 18.07 | 17.58 | 17.71 | 462,851 | -0.34(-1.88%) |
Apr 15, 2024 | 18.36 | 18.38 | 17.90 | 18.05 | 294,348 | -0.15(-0.82%) |
Apr 12, 2024 | 18.94 | 19.00 | 18.00 | 18.20 | 283,317 | -0.92(-4.81%) |
Apr 11, 2024 | 18.46 | 19.28 | 18.38 | 19.12 | 323,337 | +0.88(+4.82%) |
Apr 10, 2024 | 17.98 | 18.51 | 17.66 | 18.24 | 375,552 | +0.00(+0.00%) |
Apr 09, 2024 | 17.68 | 18.37 | 17.68 | 18.24 | 430,394 | +0.71(+4.05%) |
Apr 08, 2024 | 17.83 | 17.88 | 17.46 | 17.53 | 413,280 | -0.20(-1.13%) |
Apr 05, 2024 | 16.94 | 17.91 | 16.66 | 17.73 | 472,141 | +0.78(+4.60%) |
Apr 04, 2024 | 18.03 | 18.07 | 16.93 | 16.95 | 508,163 | -0.80(-4.51%) |
Apr 03, 2024 | 17.89 | 18.50 | 17.60 | 17.75 | 408,911 | +0.32(+1.84%) |
Apr 02, 2024 | 17.67 | 17.79 | 17.29 | 17.43 | 503,911 | -0.20(-1.13%) |
Apr 01, 2024 | 18.32 | 18.32 | 17.27 | 17.63 | 628,613 | -0.69(-3.77%) |
Mar 28, 2024 | 18.74 | 18.55 | 18.55 | 18.32 | 1,204,271 | -0.39(-2.08%) |
Mar 27, 2024 | 19.16 | 19.16 | 18.47 | 18.71 | 518,252 | -0.32(-1.68%) |
Mar 26, 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 724,070 | +0.60(+3.26%) |
Mar 25, 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 341,396 | -0.19(-1.02%) |
Mar 22, 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 436,776 | -0.27(-1.43%) |
Mar 21, 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 513,317 | -0.08(-0.42%) |
Mar 20, 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 843,732 | +0.55(+2.99%) |
Mar 19, 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 641,909 | +1.43(+8.42%) |
Mar 18, 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 889,683 | +1.14(+7.19%) |
Mar 15, 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 853,913 | +0.15(+0.96%) |
Mar 14, 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 764,704 | +0.22(+1.42%) |
Mar 13, 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 521,787 | -0.40(-2.52%) |
Mar 12, 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 658,465 | -0.12(-0.75%) |
Mar 11, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 1,175,217 | -0.40(-2.44%) |
Mar 08, 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 1,148,613 | +0.42(+2.63%) |
Mar 07, 2024 | 16.58 | 16.82 | 15.93 | 15.98 | 1,531,243 | +0.33(+2.11%) |
Mar 06, 2024 | 17.01 | 17.11 | 15.23 | 15.65 | 970,619 | -1.23(-7.29%) |
Mar 05, 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 1,132,730 | -0.87(-4.90%) |
Mar 04, 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 739,242 | +0.58(+3.38%) |
Mar 01, 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 1,760,345 | -0.82(-4.56%) |
Feb 29, 2024 | 22.25 | 22.52 | 17.39 | 17.99 | 2,541,905 | +0.30(+1.70%) |
Feb 28, 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 1,264,894 | +0.20(+1.14%) |
Feb 27, 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 638,194 | +0.08(+0.46%) |
Feb 26, 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 532,619 | +0.41(+2.41%) |
Feb 23, 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 760,447 | -0.29(-1.68%) |
Feb 22, 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 515,637 | +0.05(+0.29%) |
Feb 21, 2024 | 17.15 | 17.55 | 17.00 | 17.24 | 1,070,801 | +0.09(+0.52%) |
Feb 20, 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 629,299 | -1.10(-6.03%) |
Feb 16, 2024 | 17.32 | 18.32 | 17.32 | 18.25 | 1,129,159 | +0.73(+4.20%) |
Feb 15, 2024 | 16.83 | 17.54 | 16.60 | 17.52 | 724,291 | +1.09(+6.60%) |
Feb 14, 2024 | 16.00 | 16.45 | 15.84 | 16.43 | 610,950 | +0.67(+4.25%) |
Feb 13, 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 574,789 | -0.53(-3.25%) |
Feb 12, 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 778,021 | -0.44(-2.63%) |
Feb 09, 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 1,152,658 | +0.10(+0.60%) |
Feb 08, 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 678,393 | +0.53(+3.29%) |
Feb 07, 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 782,189 | -0.18(-1.11%) |
Feb 06, 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 1,627,770 | +0.94(+6.13%) |
Feb 05, 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 526,622 | -0.10(-0.65%) |
Feb 02, 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 715,723 | -0.12(-0.77%) |