Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.61 | 15.61 | 14.90 | 15.38 | 87,113 | -0.21(-1.35%) |
Apr 25, 2024 | 15.00 | 16.02 | 15.00 | 15.59 | 205,498 | -0.44(-2.74%) |
Apr 24, 2024 | 15.98 | 17.00 | 15.79 | 16.03 | 183,236 | -0.76(-4.53%) |
Apr 23, 2024 | 17.21 | 17.21 | 16.47 | 16.79 | 176,502 | +0.15(+0.90%) |
Apr 22, 2024 | 16.76 | 16.76 | 16.54 | 16.64 | 58,479 | +0.75(+4.72%) |
Apr 19, 2024 | 16.01 | 16.08 | 15.86 | 15.89 | 145,476 | -0.39(-2.40%) |
Apr 18, 2024 | 15.94 | 16.41 | 15.88 | 16.28 | 161,860 | -0.07(-0.43%) |
Apr 17, 2024 | 16.48 | 16.98 | 16.29 | 16.35 | 160,934 | -0.24(-1.45%) |
Apr 16, 2024 | 17.12 | 17.12 | 16.45 | 16.59 | 284,520 | +0.30(+1.84%) |
Apr 15, 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 212,228 | -0.27(-1.63%) |
Apr 12, 2024 | 17.48 | 17.48 | 16.42 | 16.56 | 1,142,195 | -0.55(-3.19%) |
Apr 11, 2024 | 16.56 | 17.56 | 16.55 | 17.11 | 642,371 | +0.17(+0.98%) |
Apr 10, 2024 | 17.74 | 17.74 | 16.66 | 16.94 | 790,408 | -0.77(-4.35%) |
Apr 09, 2024 | 17.66 | 18.21 | 17.58 | 17.71 | 681,150 | -0.01(-0.06%) |
Apr 08, 2024 | 17.75 | 17.78 | 17.40 | 17.72 | 98,930 | -0.27(-1.50%) |
Apr 05, 2024 | 17.84 | 18.04 | 17.84 | 17.99 | 692,080 | -0.16(-0.88%) |
Apr 04, 2024 | 17.79 | 18.43 | 17.79 | 18.15 | 1,185,135 | -0.30(-1.63%) |
Apr 03, 2024 | 17.96 | 18.77 | 17.96 | 18.45 | 576,431 | +0.23(+1.26%) |
Apr 02, 2024 | 19.01 | 19.05 | 18.21 | 18.22 | 46,316 | -0.56(-2.98%) |
Apr 01, 2024 | 18.82 | 18.82 | 18.54 | 18.78 | 77,089 | -0.35(-1.83%) |
Mar 28, 2024 | 18.45 | 19.65 | 18.45 | 19.13 | 38,588 | -0.43(-2.17%) |
Mar 27, 2024 | 18.92 | 20.14 | 18.92 | 19.55 | 37,389 | -0.05(-0.23%) |
Mar 26, 2024 | 20.27 | 20.27 | 19.04 | 19.60 | 65,013 | +0.28(+1.45%) |
Mar 25, 2024 | 18.88 | 19.84 | 18.65 | 19.32 | 204,550 | +0.01(+0.05%) |
Mar 22, 2024 | 19.57 | 19.57 | 18.72 | 19.31 | 86,577 | -0.19(-0.97%) |
Mar 21, 2024 | 20.00 | 20.00 | 19.15 | 19.50 | 236,960 | -0.72(-3.56%) |
Mar 20, 2024 | 20.15 | 20.29 | 20.13 | 20.22 | 57,546 | +0.04(+0.20%) |
Mar 19, 2024 | 19.49 | 20.72 | 19.49 | 20.18 | 182,000 | -0.36(-1.75%) |
Mar 18, 2024 | 20.41 | 20.65 | 20.41 | 20.54 | 74,798 | +0.39(+1.94%) |
Mar 15, 2024 | 20.11 | 20.15 | 20.02 | 20.15 | 120,310 | -0.31(-1.52%) |
Mar 14, 2024 | 20.67 | 20.67 | 20.34 | 20.46 | 52,028 | -0.54(-2.57%) |
Mar 13, 2024 | 20.39 | 21.05 | 20.39 | 21.00 | 48,950 | -0.83(-3.80%) |
Mar 12, 2024 | 21.30 | 22.27 | 21.30 | 21.83 | 80,502 | -0.14(-0.64%) |
Mar 11, 2024 | 21.92 | 22.61 | 21.35 | 21.97 | 96,147 | +0.03(+0.14%) |
Mar 08, 2024 | 22.03 | 22.54 | 21.66 | 21.94 | 33,528 | +0.31(+1.43%) |
Mar 07, 2024 | 21.30 | 21.75 | 21.01 | 21.63 | 117,938 | +0.16(+0.75%) |
Mar 06, 2024 | 22.10 | 22.10 | 21.14 | 21.47 | 54,166 | +0.59(+2.83%) |
Mar 05, 2024 | 21.05 | 21.05 | 20.85 | 20.88 | 32,281 | +0.08(+0.38%) |
Mar 04, 2024 | 21.55 | 21.60 | 20.71 | 20.80 | 34,039 | +0.38(+1.86%) |
Mar 01, 2024 | 20.85 | 20.85 | 20.24 | 20.42 | 78,831 | +0.50(+2.51%) |
Feb 29, 2024 | 19.96 | 20.24 | 19.85 | 19.92 | 65,513 | +0.17(+0.86%) |
Feb 28, 2024 | 20.45 | 20.45 | 19.00 | 19.75 | 66,148 | -0.15(-0.75%) |
Feb 27, 2024 | 19.85 | 19.92 | 19.81 | 19.90 | 75,302 | +0.00(+0.00%) |
Feb 26, 2024 | 20.01 | 20.07 | 19.82 | 19.90 | 104,824 | +0.98(+5.18%) |
Feb 23, 2024 | 19.58 | 19.58 | 18.42 | 18.92 | 440,432 | +0.22(+1.18%) |
Feb 22, 2024 | 18.07 | 18.75 | 18.07 | 18.70 | 32,083 | -0.86(-4.40%) |
Feb 21, 2024 | 19.75 | 19.75 | 19.25 | 19.56 | 270,587 | +0.10(+0.51%) |
Feb 20, 2024 | 19.47 | 19.50 | 19.38 | 19.46 | 32,492 | -0.12(-0.61%) |
Feb 16, 2024 | 19.25 | 19.66 | 19.16 | 19.58 | 42,155 | +0.44(+2.30%) |
Feb 15, 2024 | 18.82 | 19.15 | 18.56 | 19.14 | 28,591 | +0.28(+1.48%) |
Feb 14, 2024 | 19.00 | 19.07 | 18.74 | 18.86 | 53,270 | +0.06(+0.30%) |
Feb 13, 2024 | 18.94 | 19.00 | 18.35 | 18.80 | 81,267 | +0.46(+2.52%) |
Feb 12, 2024 | 18.29 | 18.40 | 18.11 | 18.34 | 27,925 | +0.11(+0.60%) |
Feb 09, 2024 | 18.19 | 18.34 | 17.99 | 18.23 | 66,747 | +0.16(+0.89%) |
Feb 08, 2024 | 18.07 | 18.11 | 17.97 | 18.07 | 55,417 | +0.60(+3.43%) |
Feb 07, 2024 | 16.87 | 17.65 | 16.87 | 17.47 | 56,865 | +0.20(+1.16%) |
Feb 06, 2024 | 17.15 | 17.27 | 17.15 | 17.27 | 58,263 | +0.12(+0.70%) |
Feb 05, 2024 | 17.00 | 17.28 | 17.00 | 17.15 | 63,430 | -0.36(-2.06%) |
Feb 02, 2024 | 17.60 | 17.60 | 17.24 | 17.51 | 61,409 | -0.77(-4.21%) |