Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 20.12 | 20.52 | 20.00 | 20.08 | 92,122 | -0.66(-3.18%) |
Apr 26, 2024 | 20.52 | 20.99 | 20.52 | 20.74 | 23,504 | -0.43(-2.03%) |
Apr 25, 2024 | 20.47 | 21.17 | 20.40 | 21.17 | 50,713 | +0.07(+0.33%) |
Apr 24, 2024 | 21.55 | 21.99 | 21.00 | 21.10 | 43,987 | -0.74(-3.39%) |
Apr 23, 2024 | 21.75 | 21.94 | 21.20 | 21.84 | 38,343 | +0.09(+0.41%) |
Apr 22, 2024 | 21.49 | 21.88 | 21.38 | 21.75 | 54,608 | +0.58(+2.74%) |
Apr 19, 2024 | 21.07 | 21.83 | 20.75 | 21.17 | 76,683 | +0.12(+0.57%) |
Apr 18, 2024 | 20.41 | 21.34 | 20.36 | 21.05 | 36,206 | +0.70(+3.44%) |
Apr 17, 2024 | 21.10 | 21.32 | 20.11 | 20.35 | 77,706 | -0.79(-3.74%) |
Apr 16, 2024 | 21.23 | 21.25 | 20.76 | 21.14 | 139,867 | -0.04(-0.17%) |
Apr 15, 2024 | 21.97 | 21.97 | 21.06 | 21.18 | 91,587 | -0.48(-2.24%) |
Apr 12, 2024 | 22.53 | 22.98 | 21.50 | 21.66 | 61,829 | -1.44(-6.23%) |
Apr 11, 2024 | 23.10 | 23.15 | 22.78 | 23.10 | 25,753 | +0.17(+0.74%) |
Apr 10, 2024 | 23.18 | 23.18 | 21.99 | 22.93 | 41,027 | +0.05(+0.22%) |
Apr 09, 2024 | 23.20 | 23.26 | 22.24 | 22.88 | 55,367 | -0.54(-2.31%) |
Apr 08, 2024 | 23.01 | 23.45 | 22.78 | 23.42 | 57,866 | +1.82(+8.43%) |
Apr 05, 2024 | 21.77 | 21.96 | 21.06 | 21.60 | 60,994 | -0.27(-1.23%) |
Apr 04, 2024 | 21.27 | 22.65 | 21.27 | 21.87 | 146,977 | +1.00(+4.80%) |
Apr 03, 2024 | 20.74 | 22.40 | 20.47 | 20.87 | 171,938 | +0.48(+2.34%) |
Apr 02, 2024 | 21.00 | 21.44 | 20.20 | 20.39 | 463,593 | -2.01(-8.97%) |
Apr 01, 2024 | 23.08 | 23.71 | 22.24 | 22.40 | 141,474 | -1.32(-5.56%) |
Mar 28, 2024 | 23.01 | 24.18 | 23.01 | 23.72 | 114,009 | +0.40(+1.72%) |
Mar 27, 2024 | 23.92 | 24.82 | 22.76 | 23.32 | 119,326 | -0.57(-2.39%) |
Mar 26, 2024 | 24.25 | 24.55 | 23.65 | 23.89 | 82,284 | -0.55(-2.25%) |
Mar 25, 2024 | 22.07 | 24.59 | 22.07 | 24.44 | 129,580 | +2.56(+11.68%) |
Mar 22, 2024 | 22.50 | 22.50 | 21.55 | 21.89 | 44,489 | -0.44(-1.99%) |
Mar 21, 2024 | 22.80 | 23.15 | 22.33 | 22.33 | 85,070 | +0.00(+0.00%) |
Mar 20, 2024 | 21.07 | 22.35 | 20.89 | 22.33 | 158,539 | +1.08(+5.08%) |
Mar 19, 2024 | 20.73 | 21.52 | 20.06 | 21.25 | 214,336 | -0.63(-2.88%) |
Mar 18, 2024 | 23.23 | 23.23 | 21.58 | 21.88 | 189,763 | -1.21(-5.24%) |
Mar 15, 2024 | 23.00 | 23.59 | 22.21 | 23.09 | 103,618 | -0.27(-1.16%) |
Mar 14, 2024 | 24.81 | 25.00 | 23.31 | 23.36 | 185,576 | -2.14(-8.39%) |
Mar 13, 2024 | 25.37 | 25.73 | 25.20 | 25.50 | 88,745 | +0.32(+1.26%) |
Mar 12, 2024 | 25.50 | 25.67 | 23.78 | 25.18 | 185,118 | +0.00(+0.01%) |
Mar 11, 2024 | 26.67 | 27.49 | 25.04 | 25.18 | 346,781 | -0.97(-3.71%) |
Mar 08, 2024 | 25.40 | 26.39 | 25.01 | 26.15 | 178,949 | +1.15(+4.60%) |
Mar 07, 2024 | 24.00 | 25.15 | 23.83 | 25.00 | 200,898 | +1.05(+4.39%) |
Mar 06, 2024 | 23.55 | 24.07 | 23.17 | 23.95 | 167,628 | +2.05(+9.36%) |
Mar 05, 2024 | 23.26 | 24.43 | 21.00 | 21.90 | 265,312 | -1.50(-6.41%) |
Mar 04, 2024 | 22.57 | 23.47 | 22.57 | 23.40 | 196,744 | +1.23(+5.55%) |
Mar 01, 2024 | 22.00 | 22.25 | 21.50 | 22.17 | 96,916 | +0.25(+1.14%) |
Feb 29, 2024 | 22.60 | 22.74 | 21.35 | 21.92 | 176,759 | +0.97(+4.65%) |
Feb 28, 2024 | 20.88 | 22.36 | 20.55 | 20.95 | 310,259 | +0.97(+4.83%) |
Feb 27, 2024 | 18.61 | 20.35 | 18.61 | 19.98 | 286,791 | +1.49(+8.06%) |
Feb 26, 2024 | 16.84 | 18.60 | 16.75 | 18.49 | 180,088 | +1.69(+10.06%) |
Feb 23, 2024 | 17.03 | 17.03 | 16.70 | 16.80 | 51,355 | -0.34(-1.98%) |
Feb 22, 2024 | 16.29 | 17.35 | 16.27 | 17.14 | 179,798 | +0.71(+4.32%) |
Feb 21, 2024 | 16.40 | 16.55 | 16.16 | 16.43 | 40,498 | -0.37(-2.20%) |
Feb 20, 2024 | 15.97 | 16.87 | 15.89 | 16.80 | 132,166 | +0.89(+5.57%) |
Feb 16, 2024 | 16.39 | 16.44 | 15.74 | 15.91 | 81,707 | -0.23(-1.40%) |
Feb 15, 2024 | 16.85 | 16.95 | 16.01 | 16.14 | 100,536 | -0.39(-2.36%) |
Feb 14, 2024 | 15.97 | 16.65 | 15.91 | 16.53 | 141,614 | +0.83(+5.29%) |
Feb 13, 2024 | 16.40 | 16.40 | 15.28 | 15.70 | 174,292 | -0.73(-4.44%) |
Feb 12, 2024 | 16.06 | 16.78 | 15.86 | 16.43 | 150,795 | +0.25(+1.55%) |
Feb 09, 2024 | 16.10 | 16.21 | 15.60 | 16.18 | 109,058 | +0.72(+4.66%) |
Feb 08, 2024 | 14.40 | 15.50 | 14.40 | 15.46 | 107,485 | +1.05(+7.29%) |
Feb 07, 2024 | 13.95 | 14.49 | 13.85 | 14.41 | 80,125 | +0.47(+3.38%) |
Feb 06, 2024 | 13.71 | 14.02 | 13.71 | 13.94 | 71,350 | +0.23(+1.67%) |
Feb 05, 2024 | 13.73 | 14.08 | 13.60 | 13.71 | 104,021 | +0.02(+0.11%) |
Feb 02, 2024 | 13.61 | 14.01 | 13.51 | 13.70 | 108,821 | -0.21(-1.47%) |