Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.34 | 15.57 | 15.21 | 15.44 | 969,476 | -0.16(-1.03%) |
Apr 29, 2024 | 15.64 | 15.96 | 15.39 | 15.60 | 910,476 | +0.17(+1.10%) |
Apr 26, 2024 | 15.08 | 15.49 | 14.90 | 15.43 | 1,122,313 | +0.47(+3.14%) |
Apr 25, 2024 | 15.25 | 15.25 | 14.56 | 14.96 | 1,140,532 | -0.60(-3.86%) |
Apr 24, 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 944,425 | -0.55(-3.41%) |
Apr 23, 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 1,080,081 | +0.12(+0.75%) |
Apr 22, 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 3,056,993 | -0.01(-0.06%) |
Apr 19, 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 1,479,992 | -0.60(-3.61%) |
Apr 18, 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 1,189,747 | -0.22(-1.31%) |
Apr 17, 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 1,367,429 | -0.52(-3.00%) |
Apr 16, 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 1,080,929 | -0.50(-2.80%) |
Apr 15, 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 988,439 | -0.42(-2.30%) |
Apr 12, 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 1,100,928 | -0.91(-4.75%) |
Apr 11, 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 872,622 | +0.75(+4.07%) |
Apr 10, 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 1,246,628 | -1.02(-5.25%) |
Apr 09, 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 884,361 | +0.40(+2.10%) |
Apr 08, 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 865,031 | -0.35(-1.81%) |
Apr 05, 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 770,353 | +0.40(+2.11%) |
Apr 04, 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 944,322 | -0.38(-1.96%) |
Apr 03, 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 830,286 | -0.01(-0.05%) |
Apr 02, 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 1,100,540 | -1.18(-5.74%) |
Apr 01, 2024 | 20.52 | 20.75 | 20.06 | 20.56 | 684,901 | +0.04(+0.19%) |
Mar 28, 2024 | 20.86 | 20.75 | 20.75 | 20.52 | 991,585 | -0.25(-1.20%) |
Mar 27, 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 801,711 | +0.89(+4.48%) |
Mar 26, 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 1,246,390 | +0.01(+0.05%) |
Mar 25, 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 932,394 | +0.25(+1.27%) |
Mar 22, 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 992,823 | -1.38(-6.57%) |
Mar 21, 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 1,173,620 | -0.29(-1.36%) |
Mar 20, 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 1,043,191 | +0.75(+3.65%) |
Mar 19, 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 985,710 | +0.45(+2.24%) |
Mar 18, 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 938,513 | -0.04(-0.20%) |
Mar 15, 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 2,229,188 | +0.38(+1.92%) |
Mar 14, 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 1,243,796 | -1.15(-5.50%) |
Mar 13, 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 1,204,670 | +0.13(+0.63%) |
Mar 12, 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 885,369 | -0.92(-4.24%) |
Mar 11, 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 1,061,360 | +0.76(+3.63%) |
Mar 08, 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 1,035,803 | +0.40(+1.95%) |
Mar 07, 2024 | 20.71 | 20.84 | 20.30 | 20.53 | 981,360 | +0.01(+0.05%) |
Mar 06, 2024 | 20.77 | 21.07 | 20.29 | 20.52 | 1,723,006 | +0.07(+0.34%) |
Mar 05, 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 761,475 | -0.21(-1.02%) |
Mar 04, 2024 | 21.41 | 21.41 | 20.49 | 20.66 | 1,005,991 | -0.20(-0.96%) |
Mar 01, 2024 | 19.99 | 21.45 | 19.76 | 20.86 | 1,284,577 | +1.08(+5.46%) |
Feb 29, 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 1,409,711 | -0.43(-2.13%) |
Feb 28, 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 2,564,158 | -3.14(-13.45%) |
Feb 27, 2024 | 19.94 | 23.52 | 18.66 | 23.35 | 5,086,503 | +6.46(+38.25%) |
Feb 26, 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 1,204,510 | -0.04(-0.24%) |
Feb 23, 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 1,076,727 | +0.10(+0.59%) |
Feb 22, 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 1,313,167 | +0.30(+1.81%) |
Feb 21, 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 1,210,193 | -0.01(-0.06%) |
Feb 20, 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 1,261,125 | -0.48(-2.82%) |
Feb 16, 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 3,363,199 | -1.34(-7.30%) |
Feb 15, 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 1,159,673 | +0.47(+2.63%) |
Feb 14, 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 1,062,482 | +0.83(+4.87%) |
Feb 13, 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 1,370,670 | -1.49(-8.03%) |
Feb 12, 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 1,393,508 | +0.50(+2.77%) |
Feb 09, 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 1,354,541 | +0.85(+4.94%) |
Feb 08, 2024 | 17.02 | 17.49 | 16.87 | 17.20 | 944,562 | +0.25(+1.47%) |
Feb 07, 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 864,986 | +0.32(+1.92%) |
Feb 06, 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 933,014 | +0.80(+5.05%) |
Feb 05, 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 660,847 | -0.22(-1.37%) |
Feb 02, 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 934,211 | -0.34(-2.07%) |