Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.04 | 18.08 | 17.92 | 17.94 | 49,103 | -0.10(-0.55%) |
Apr 29, 2024 | 17.95 | 18.04 | 17.95 | 18.04 | 26,821 | +0.08(+0.45%) |
Apr 26, 2024 | 17.89 | 18.03 | 17.89 | 17.96 | 28,567 | +0.12(+0.67%) |
Apr 25, 2024 | 17.93 | 17.93 | 17.80 | 17.84 | 47,860 | -0.21(-1.16%) |
Apr 24, 2024 | 18.08 | 18.13 | 17.99 | 18.05 | 38,212 | -0.04(-0.22%) |
Apr 23, 2024 | 17.84 | 18.13 | 17.84 | 18.09 | 31,029 | +0.20(+1.11%) |
Apr 22, 2024 | 17.76 | 17.93 | 17.76 | 17.89 | 64,447 | +0.17(+0.94%) |
Apr 19, 2024 | 17.77 | 17.89 | 17.72 | 17.73 | 40,373 | -0.07(-0.39%) |
Apr 18, 2024 | 17.87 | 17.91 | 17.78 | 17.80 | 35,495 | -0.06(-0.33%) |
Apr 17, 2024 | 17.80 | 17.90 | 17.80 | 17.86 | 30,781 | +0.09(+0.50%) |
Apr 16, 2024 | 17.63 | 17.81 | 17.57 | 17.77 | 58,270 | +0.12(+0.67%) |
Apr 15, 2024 | 18.11 | 18.11 | 17.63 | 17.65 | 69,550 | -0.41(-2.30%) |
Apr 12, 2024 | 18.18 | 18.19 | 18.02 | 18.06 | 33,777 | -0.15(-0.81%) |
Apr 11, 2024 | 18.34 | 18.34 | 18.11 | 18.21 | 45,053 | -0.13(-0.70%) |
Apr 10, 2024 | 18.46 | 18.47 | 18.24 | 18.34 | 47,971 | -0.21(-1.12%) |
Apr 09, 2024 | 18.56 | 18.64 | 18.53 | 18.55 | 35,785 | +0.03(+0.16%) |
Apr 08, 2024 | 18.50 | 18.57 | 18.50 | 18.52 | 17,830 | +0.00(+0.00%) |
Apr 05, 2024 | 18.63 | 18.64 | 18.50 | 18.52 | 41,777 | -0.09(-0.50%) |
Apr 04, 2024 | 18.82 | 18.82 | 18.61 | 18.61 | 32,301 | -0.09(-0.50%) |
Apr 03, 2024 | 18.76 | 18.83 | 18.56 | 18.71 | 74,427 | -0.10(-0.53%) |
Apr 02, 2024 | 18.82 | 18.83 | 18.75 | 18.81 | 28,271 | -0.09(-0.48%) |
Apr 01, 2024 | 18.92 | 18.95 | 18.82 | 18.89 | 77,464 | -0.05(-0.26%) |
Mar 28, 2024 | 18.82 | 18.94 | 18.81 | 18.94 | 92,916 | +0.11(+0.58%) |
Mar 27, 2024 | 18.82 | 18.84 | 18.74 | 18.83 | 37,121 | +0.11(+0.58%) |
Mar 26, 2024 | 18.80 | 18.80 | 18.70 | 18.73 | 32,330 | -0.03(-0.16%) |
Mar 25, 2024 | 18.92 | 19.08 | 18.69 | 18.76 | 48,700 | -0.17(-0.89%) |
Mar 22, 2024 | 18.97 | 19.01 | 18.87 | 18.92 | 50,792 | +0.00(+0.00%) |
Mar 21, 2024 | 18.92 | 18.93 | 18.85 | 18.92 | 39,516 | +0.05(+0.26%) |
Mar 20, 2024 | 18.68 | 18.87 | 18.68 | 18.87 | 95,208 | +0.17(+0.88%) |
Mar 19, 2024 | 18.56 | 18.71 | 18.52 | 18.71 | 59,496 | +0.16(+0.85%) |
Mar 18, 2024 | 18.45 | 18.56 | 18.45 | 18.55 | 38,018 | +0.10(+0.53%) |
Mar 15, 2024 | 18.47 | 18.49 | 18.42 | 18.45 | 45,418 | +0.00(+0.00%) |
Mar 14, 2024 | 18.42 | 18.55 | 18.38 | 18.45 | 70,503 | -0.09(-0.48%) |
Mar 13, 2024 | 18.56 | 18.66 | 18.52 | 18.54 | 51,562 | +0.07(+0.37%) |
Mar 12, 2024 | 18.46 | 18.54 | 18.42 | 18.47 | 66,866 | +0.01(+0.05%) |
Mar 11, 2024 | 18.47 | 18.54 | 18.45 | 18.46 | 44,189 | -0.06(-0.32%) |
Mar 08, 2024 | 18.52 | 18.61 | 18.46 | 18.52 | 63,729 | -0.01(-0.05%) |
Mar 07, 2024 | 18.36 | 18.53 | 18.36 | 18.53 | 45,730 | +0.18(+0.96%) |
Mar 06, 2024 | 18.35 | 18.38 | 18.25 | 18.36 | 82,873 | +0.02(+0.11%) |
Mar 05, 2024 | 18.34 | 18.36 | 18.29 | 18.34 | 54,940 | -0.01(-0.05%) |
Mar 04, 2024 | 18.39 | 18.43 | 18.31 | 18.35 | 59,801 | -0.08(-0.43%) |
Mar 01, 2024 | 18.43 | 18.50 | 18.37 | 18.42 | 64,480 | -0.05(-0.26%) |
Feb 29, 2024 | 18.32 | 18.50 | 18.32 | 18.47 | 58,155 | +0.11(+0.59%) |
Feb 28, 2024 | 18.22 | 18.36 | 18.19 | 18.36 | 50,508 | +0.04(+0.21%) |
Feb 27, 2024 | 18.39 | 18.45 | 18.32 | 18.33 | 42,617 | -0.06(-0.32%) |
Feb 26, 2024 | 18.41 | 18.47 | 18.37 | 18.38 | 44,910 | -0.01(-0.05%) |
Feb 23, 2024 | 18.35 | 18.43 | 18.35 | 18.39 | 40,865 | +0.10(+0.54%) |
Feb 22, 2024 | 18.37 | 18.37 | 18.26 | 18.30 | 36,690 | +0.08(+0.43%) |
Feb 21, 2024 | 18.15 | 18.31 | 18.15 | 18.22 | 54,337 | +0.14(+0.75%) |
Feb 20, 2024 | 18.05 | 18.19 | 18.05 | 18.08 | 62,326 | +0.01(+0.05%) |
Feb 16, 2024 | 18.09 | 18.19 | 18.06 | 18.07 | 65,796 | -0.02(-0.11%) |
Feb 15, 2024 | 17.96 | 18.13 | 17.96 | 18.09 | 42,787 | +0.19(+1.04%) |
Feb 14, 2024 | 17.86 | 17.93 | 17.86 | 17.91 | 34,026 | +0.13(+0.71%) |
Feb 13, 2024 | 17.91 | 18.02 | 17.76 | 17.78 | 61,827 | -0.21(-1.14%) |
Feb 12, 2024 | 17.93 | 18.02 | 17.93 | 17.98 | 56,379 | +0.13(+0.71%) |
Feb 09, 2024 | 17.84 | 17.88 | 17.82 | 17.86 | 55,766 | +0.06(+0.33%) |
Feb 08, 2024 | 17.92 | 17.97 | 17.80 | 17.80 | 53,253 | -0.20(-1.09%) |
Feb 07, 2024 | 18.05 | 18.07 | 17.97 | 17.99 | 86,702 | -0.08(-0.43%) |
Feb 06, 2024 | 17.97 | 18.20 | 17.97 | 18.07 | 59,374 | +0.06(+0.33%) |
Feb 05, 2024 | 18.07 | 18.17 | 17.99 | 18.01 | 52,772 | -0.09(-0.49%) |
Feb 02, 2024 | 18.32 | 18.33 | 18.10 | 18.10 | 49,282 | -0.26(-1.44%) |