Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.67 | 17.01 | 16.67 | 16.94 | 566,465 | +0.21(+1.26%) |
Apr 25, 2024 | 16.56 | 16.87 | 16.55 | 16.73 | 420,484 | +0.10(+0.60%) |
Apr 24, 2024 | 16.42 | 16.64 | 16.37 | 16.63 | 499,049 | -0.10(-0.60%) |
Apr 23, 2024 | 16.29 | 16.76 | 16.22 | 16.73 | 705,698 | +0.49(+3.02%) |
Apr 22, 2024 | 16.59 | 16.70 | 16.22 | 16.24 | 475,619 | -0.32(-1.93%) |
Apr 19, 2024 | 15.72 | 16.68 | 15.33 | 16.56 | 1,263,266 | +0.59(+3.69%) |
Apr 18, 2024 | 16.33 | 16.38 | 15.87 | 15.97 | 788,643 | -0.20(-1.24%) |
Apr 17, 2024 | 16.39 | 16.54 | 16.15 | 16.17 | 802,125 | -0.59(-3.52%) |
Apr 16, 2024 | 16.96 | 16.96 | 16.72 | 16.76 | 525,835 | -0.25(-1.47%) |
Apr 15, 2024 | 17.11 | 17.24 | 16.93 | 17.01 | 713,811 | -0.13(-0.76%) |
Apr 12, 2024 | 17.10 | 17.25 | 17.00 | 17.14 | 432,127 | -0.03(-0.17%) |
Apr 11, 2024 | 17.09 | 17.25 | 17.05 | 17.17 | 423,152 | -0.05(-0.29%) |
Apr 10, 2024 | 17.72 | 17.72 | 17.08 | 17.22 | 616,853 | -0.68(-3.80%) |
Apr 09, 2024 | 18.05 | 18.14 | 17.83 | 17.90 | 350,676 | -0.04(-0.22%) |
Apr 08, 2024 | 17.87 | 18.11 | 17.85 | 17.94 | 628,430 | +0.11(+0.62%) |
Apr 05, 2024 | 17.93 | 18.02 | 17.80 | 17.83 | 318,971 | -0.15(-0.83%) |
Apr 04, 2024 | 18.06 | 18.19 | 17.91 | 17.98 | 357,442 | -0.02(-0.11%) |
Apr 03, 2024 | 17.77 | 18.03 | 17.71 | 18.00 | 537,839 | +0.15(+0.84%) |
Apr 02, 2024 | 18.15 | 18.25 | 17.73 | 17.85 | 556,713 | -0.44(-2.41%) |
Apr 01, 2024 | 18.53 | 18.53 | 18.22 | 18.29 | 387,435 | -0.19(-1.03%) |
Mar 28, 2024 | 18.46 | 18.73 | 18.34 | 18.48 | 595,247 | +0.04(+0.22%) |
Mar 27, 2024 | 18.58 | 18.58 | 18.40 | 18.44 | 386,726 | +0.01(+0.05%) |
Mar 26, 2024 | 18.45 | 18.50 | 18.17 | 18.43 | 557,393 | -0.02(-0.11%) |
Mar 25, 2024 | 18.20 | 18.46 | 18.05 | 18.45 | 475,485 | +0.31(+1.71%) |
Mar 22, 2024 | 18.47 | 18.49 | 18.11 | 18.14 | 591,985 | -0.27(-1.47%) |
Mar 21, 2024 | 18.36 | 18.52 | 18.28 | 18.41 | 386,922 | +0.10(+0.55%) |
Mar 20, 2024 | 18.09 | 18.44 | 17.88 | 18.31 | 587,169 | +0.22(+1.22%) |
Mar 19, 2024 | 17.99 | 18.19 | 17.97 | 18.09 | 898,574 | -0.01(-0.06%) |
Mar 18, 2024 | 18.66 | 18.66 | 18.08 | 18.10 | 335,098 | -0.49(-2.64%) |
Mar 15, 2024 | 18.52 | 18.98 | 18.47 | 18.59 | 4,838,927 | -0.02(-0.11%) |
Mar 14, 2024 | 18.93 | 18.95 | 18.34 | 18.61 | 874,775 | -0.32(-1.69%) |
Mar 13, 2024 | 19.04 | 19.11 | 18.74 | 18.93 | 608,369 | -0.03(-0.16%) |
Mar 12, 2024 | 18.80 | 18.99 | 18.56 | 18.96 | 670,321 | +0.14(+0.74%) |
Mar 11, 2024 | 18.63 | 18.84 | 18.42 | 18.82 | 533,110 | -0.01(-0.05%) |
Mar 08, 2024 | 18.92 | 19.28 | 18.68 | 18.83 | 432,373 | +0.13(+0.69%) |
Mar 07, 2024 | 18.50 | 18.77 | 18.43 | 18.70 | 410,467 | +0.37(+2.01%) |
Mar 06, 2024 | 18.33 | 18.47 | 18.21 | 18.33 | 321,200 | +0.05(+0.27%) |
Mar 05, 2024 | 18.32 | 18.59 | 18.18 | 18.28 | 269,553 | -0.04(-0.22%) |
Mar 04, 2024 | 18.82 | 18.90 | 18.28 | 18.32 | 311,892 | -0.32(-1.71%) |
Mar 01, 2024 | 18.85 | 18.98 | 18.29 | 18.64 | 553,157 | -0.15(-0.80%) |
Feb 29, 2024 | 18.89 | 19.04 | 18.65 | 18.79 | 690,996 | +0.12(+0.64%) |
Feb 28, 2024 | 18.86 | 19.05 | 18.54 | 18.67 | 364,310 | -0.38(-1.99%) |
Feb 27, 2024 | 19.27 | 19.32 | 19.05 | 19.05 | 218,325 | -0.17(-0.88%) |
Feb 26, 2024 | 19.38 | 19.45 | 19.19 | 19.22 | 239,101 | -0.25(-1.28%) |
Feb 23, 2024 | 19.41 | 19.55 | 19.21 | 19.47 | 210,745 | +0.13(+0.67%) |
Feb 22, 2024 | 19.16 | 19.36 | 18.97 | 19.34 | 609,872 | +0.15(+0.78%) |
Feb 21, 2024 | 18.89 | 19.21 | 18.81 | 19.19 | 334,142 | +0.29(+1.53%) |
Feb 20, 2024 | 18.94 | 19.12 | 18.66 | 18.90 | 224,732 | -0.23(-1.20%) |
Feb 16, 2024 | 19.48 | 19.48 | 19.09 | 19.13 | 233,876 | -0.45(-2.29%) |
Feb 15, 2024 | 19.53 | 19.68 | 19.21 | 19.58 | 267,958 | +0.15(+0.77%) |
Feb 14, 2024 | 19.60 | 19.73 | 19.24 | 19.43 | 231,017 | +0.03(+0.15%) |
Feb 13, 2024 | 19.61 | 19.93 | 19.19 | 19.40 | 311,953 | -0.69(-3.42%) |
Feb 12, 2024 | 19.61 | 20.18 | 19.56 | 20.09 | 308,592 | +0.50(+2.54%) |
Feb 09, 2024 | 19.38 | 19.61 | 19.06 | 19.59 | 210,240 | +0.20(+1.03%) |
Feb 08, 2024 | 19.34 | 19.39 | 19.01 | 19.39 | 234,301 | -0.02(-0.10%) |
Feb 07, 2024 | 19.15 | 19.48 | 19.10 | 19.41 | 236,732 | +0.26(+1.35%) |
Feb 06, 2024 | 18.99 | 19.32 | 18.99 | 19.15 | 268,752 | +0.10(+0.52%) |
Feb 05, 2024 | 19.03 | 19.19 | 18.84 | 19.05 | 571,484 | -0.12(-0.62%) |
Feb 02, 2024 | 18.79 | 19.28 | 18.67 | 19.17 | 301,532 | +0.17(+0.89%) |