Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.38 | 23.86 | 23.13 | 23.14 | 1,024,118 | -0.24(-1.02%) |
Apr 29, 2024 | 23.80 | 24.09 | 23.25 | 23.38 | 1,182,396 | -0.36(-1.50%) |
Apr 26, 2024 | 24.14 | 24.31 | 23.73 | 23.74 | 899,493 | -0.40(-1.64%) |
Apr 25, 2024 | 23.85 | 24.39 | 23.71 | 24.14 | 1,137,318 | +0.21(+0.87%) |
Apr 24, 2024 | 23.35 | 24.42 | 22.95 | 23.93 | 1,270,081 | +0.33(+1.39%) |
Apr 23, 2024 | 21.96 | 23.62 | 21.96 | 23.60 | 1,390,264 | +1.77(+8.13%) |
Apr 22, 2024 | 21.21 | 21.89 | 21.01 | 21.82 | 1,082,558 | +0.78(+3.72%) |
Apr 19, 2024 | 21.80 | 21.81 | 20.98 | 21.04 | 1,065,478 | -0.54(-2.48%) |
Apr 18, 2024 | 21.26 | 21.81 | 21.20 | 21.58 | 912,413 | +0.29(+1.35%) |
Apr 17, 2024 | 20.99 | 21.57 | 20.99 | 21.29 | 1,013,559 | +0.36(+1.71%) |
Apr 16, 2024 | 20.87 | 21.04 | 20.15 | 20.93 | 771,412 | +0.14(+0.67%) |
Apr 15, 2024 | 20.96 | 21.89 | 20.75 | 20.79 | 1,070,728 | +0.05(+0.24%) |
Apr 12, 2024 | 21.53 | 21.62 | 20.58 | 20.74 | 1,058,977 | -0.65(-3.06%) |
Apr 11, 2024 | 20.63 | 21.42 | 20.45 | 21.40 | 1,335,691 | +0.57(+2.71%) |
Apr 10, 2024 | 20.76 | 20.95 | 20.63 | 20.83 | 780,091 | +0.20(+0.96%) |
Apr 09, 2024 | 20.65 | 20.77 | 20.25 | 20.63 | 1,001,378 | -0.03(-0.14%) |
Apr 08, 2024 | 19.96 | 20.69 | 19.81 | 20.66 | 1,024,096 | +0.70(+3.53%) |
Apr 05, 2024 | 19.21 | 20.04 | 18.98 | 19.96 | 989,495 | +0.76(+3.98%) |
Apr 04, 2024 | 18.82 | 19.57 | 18.82 | 19.20 | 785,744 | +0.44(+2.33%) |
Apr 03, 2024 | 18.70 | 18.81 | 18.32 | 18.76 | 1,452,655 | +0.04(+0.21%) |
Apr 02, 2024 | 19.52 | 19.52 | 18.46 | 18.72 | 1,591,033 | -0.90(-4.60%) |
Apr 01, 2024 | 18.68 | 19.75 | 18.58 | 19.62 | 1,280,522 | +0.98(+5.27%) |
Mar 28, 2024 | 18.75 | 18.79 | 18.38 | 18.64 | 1,039,998 | -0.07(-0.37%) |
Mar 27, 2024 | 18.93 | 19.03 | 18.58 | 18.71 | 1,138,108 | -0.22(-1.15%) |
Mar 26, 2024 | 18.84 | 19.05 | 18.74 | 18.93 | 794,443 | +0.21(+1.11%) |
Mar 25, 2024 | 18.71 | 19.16 | 18.57 | 18.72 | 1,356,437 | +0.29(+1.56%) |
Mar 22, 2024 | 17.82 | 18.43 | 17.82 | 18.43 | 1,042,063 | +0.53(+2.94%) |
Mar 21, 2024 | 17.22 | 17.97 | 17.20 | 17.91 | 956,780 | +0.67(+3.91%) |
Mar 20, 2024 | 17.48 | 17.51 | 17.12 | 17.23 | 1,052,461 | -0.20(-1.14%) |
Mar 19, 2024 | 16.80 | 17.48 | 16.61 | 17.43 | 1,232,952 | +0.61(+3.66%) |
Mar 18, 2024 | 16.57 | 17.09 | 16.46 | 16.82 | 1,400,129 | +0.27(+1.62%) |
Mar 15, 2024 | 15.72 | 16.60 | 15.64 | 16.55 | 2,985,997 | +0.76(+4.84%) |
Mar 14, 2024 | 15.69 | 16.22 | 15.56 | 15.79 | 1,425,208 | +0.12(+0.76%) |
Mar 13, 2024 | 15.25 | 15.83 | 15.13 | 15.67 | 1,759,978 | +0.52(+3.40%) |
Mar 12, 2024 | 14.49 | 15.16 | 14.42 | 15.15 | 1,221,583 | +0.74(+5.16%) |
Mar 11, 2024 | 14.35 | 14.51 | 14.27 | 14.41 | 792,003 | +0.06(+0.41%) |
Mar 08, 2024 | 14.39 | 14.45 | 14.25 | 14.35 | 788,091 | -0.06(-0.41%) |
Mar 07, 2024 | 14.64 | 14.71 | 14.33 | 14.41 | 727,488 | -0.15(-1.02%) |
Mar 06, 2024 | 14.73 | 14.77 | 14.44 | 14.56 | 900,284 | -0.15(-1.01%) |
Mar 05, 2024 | 14.54 | 14.84 | 14.51 | 14.71 | 955,394 | +0.17(+1.16%) |
Mar 04, 2024 | 14.77 | 14.79 | 14.43 | 14.54 | 991,455 | -0.06(-0.41%) |
Mar 01, 2024 | 14.55 | 14.80 | 14.48 | 14.60 | 1,042,766 | +0.08(+0.55%) |
Feb 29, 2024 | 14.44 | 14.66 | 14.44 | 14.52 | 1,199,521 | +0.08(+0.55%) |
Feb 28, 2024 | 14.37 | 14.51 | 14.08 | 14.44 | 1,214,140 | +0.04(+0.27%) |
Feb 27, 2024 | 14.32 | 14.70 | 14.32 | 14.40 | 1,609,895 | +0.09(+0.62%) |
Feb 26, 2024 | 14.35 | 14.43 | 14.29 | 14.31 | 957,703 | +0.03(+0.21%) |
Feb 23, 2024 | 14.34 | 14.44 | 14.26 | 14.28 | 1,249,780 | -0.04(-0.27%) |
Feb 22, 2024 | 14.37 | 14.57 | 14.24 | 14.32 | 1,458,186 | -0.11(-0.75%) |
Feb 21, 2024 | 14.58 | 14.71 | 14.31 | 14.43 | 1,367,334 | -0.18(-1.21%) |
Feb 20, 2024 | 14.86 | 15.22 | 14.56 | 14.60 | 1,585,136 | -0.23(-1.52%) |
Feb 16, 2024 | 14.69 | 14.85 | 14.32 | 14.83 | 1,373,443 | +0.09(+0.60%) |
Feb 15, 2024 | 14.13 | 14.84 | 14.05 | 14.74 | 1,533,579 | +0.62(+4.37%) |
Feb 14, 2024 | 13.43 | 14.12 | 13.43 | 14.12 | 1,841,031 | +0.76(+5.65%) |
Feb 13, 2024 | 12.85 | 13.96 | 12.84 | 13.37 | 3,285,359 | +1.00(+8.09%) |
Feb 12, 2024 | 12.17 | 12.38 | 12.10 | 12.37 | 1,428,487 | +0.18(+1.45%) |
Feb 09, 2024 | 12.25 | 12.32 | 12.08 | 12.19 | 1,186,874 | -0.02(-0.16%) |
Feb 08, 2024 | 12.19 | 12.49 | 12.12 | 12.21 | 1,220,786 | +0.03(+0.24%) |
Feb 07, 2024 | 12.71 | 12.80 | 12.15 | 12.18 | 1,224,756 | -0.49(-3.87%) |
Feb 06, 2024 | 12.69 | 12.78 | 12.56 | 12.67 | 839,729 | -0.07(-0.54%) |
Feb 05, 2024 | 12.88 | 12.94 | 12.56 | 12.74 | 1,103,829 | -0.14(-1.07%) |
Feb 02, 2024 | 12.98 | 13.02 | 12.73 | 12.88 | 1,075,498 | -0.10(-0.76%) |