Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.18 | 19.27 | 19.12 | 19.12 | 1,972 | -0.38(-1.95%) |
Apr 29, 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 11,244 | -0.08(-0.41%) |
Apr 26, 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 7,070 | -0.07(-0.36%) |
Apr 25, 2024 | 19.53 | 19.65 | 19.54 | 19.65 | 1,153 | +0.05(+0.28%) |
Apr 24, 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 2,484 | +0.08(+0.39%) |
Apr 23, 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 204,616 | -0.18(-0.89%) |
Apr 22, 2024 | 19.76 | 19.76 | 19.63 | 19.70 | 3,370 | -0.21(-1.06%) |
Apr 19, 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 9,320 | +0.23(+1.14%) |
Apr 18, 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 9,894 | +0.16(+0.83%) |
Apr 17, 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 1,610 | -0.04(-0.21%) |
Apr 16, 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 211,830 | -0.20(-1.00%) |
Apr 15, 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 4,504 | +0.13(+0.67%) |
Apr 12, 2024 | 19.91 | 19.91 | 19.56 | 19.62 | 4,246 | +0.07(+0.35%) |
Apr 11, 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 3,419 | -0.06(-0.30%) |
Apr 10, 2024 | 19.50 | 19.65 | 19.50 | 19.61 | 10,928 | +0.09(+0.46%) |
Apr 09, 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 6,669 | +0.08(+0.44%) |
Apr 08, 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 2,648 | -0.04(-0.23%) |
Apr 05, 2024 | 19.43 | 19.57 | 19.39 | 19.48 | 4,535 | +0.06(+0.33%) |
Apr 04, 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 5,164 | +0.11(+0.54%) |
Apr 03, 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 1,697 | +0.11(+0.57%) |
Apr 02, 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 2,913 | +0.10(+0.55%) |
Apr 01, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 9,569 | +0.17(+0.92%) |
Mar 28, 2024 | 18.87 | 18.96 | 18.87 | 18.93 | 9,608 | +0.08(+0.43%) |
Mar 27, 2024 | 18.72 | 18.85 | 18.70 | 18.85 | 4,063 | -0.00(-0.02%) |
Mar 26, 2024 | 18.94 | 18.95 | 18.79 | 18.85 | 5,938 | -0.01(-0.06%) |
Mar 25, 2024 | 18.74 | 18.88 | 18.74 | 18.86 | 6,532 | +0.24(+1.29%) |
Mar 22, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 838 | -0.05(-0.27%) |
Mar 21, 2024 | 18.71 | 18.71 | 18.52 | 18.67 | 1,172 | +0.08(+0.43%) |
Mar 20, 2024 | 18.49 | 18.64 | 18.49 | 18.59 | 1,317 | +0.00(+0.00%) |
Mar 19, 2024 | 18.62 | 18.62 | 18.54 | 18.59 | 2,108 | -0.19(-1.01%) |
Mar 18, 2024 | 18.72 | 18.82 | 18.68 | 18.78 | 12,172 | +0.09(+0.48%) |
Mar 15, 2024 | 18.59 | 18.72 | 18.59 | 18.69 | 11,793 | +0.19(+1.03%) |
Mar 14, 2024 | 18.50 | 18.51 | 18.48 | 18.50 | 2,733 | +0.13(+0.69%) |
Mar 13, 2024 | 18.30 | 18.40 | 18.30 | 18.37 | 1,933 | +0.15(+0.84%) |
Mar 12, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 4,938 | +0.02(+0.14%) |
Mar 11, 2024 | 18.09 | 18.22 | 18.07 | 18.20 | 16,672 | +0.21(+1.20%) |
Mar 08, 2024 | 17.98 | 18.00 | 17.97 | 17.98 | 2,229 | -0.16(-0.88%) |
Mar 07, 2024 | 18.08 | 18.19 | 18.08 | 18.14 | 3,352 | +0.18(+1.00%) |
Mar 06, 2024 | 17.97 | 18.04 | 17.92 | 17.96 | 4,514 | +0.23(+1.30%) |
Mar 05, 2024 | 17.79 | 17.85 | 17.72 | 17.73 | 5,907 | -0.18(-1.03%) |
Mar 04, 2024 | 17.99 | 18.02 | 17.90 | 17.91 | 5,077 | +0.08(+0.48%) |
Mar 01, 2024 | 17.85 | 17.90 | 17.83 | 17.83 | 4,256 | -0.05(-0.28%) |
Feb 29, 2024 | 17.80 | 17.93 | 17.78 | 17.88 | 4,417 | -0.02(-0.11%) |
Feb 28, 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 5,051 | -0.14(-0.77%) |
Feb 27, 2024 | 18.02 | 18.08 | 18.01 | 18.04 | 4,294 | +0.07(+0.41%) |
Feb 26, 2024 | 17.93 | 17.99 | 17.86 | 17.96 | 10,663 | +0.12(+0.65%) |
Feb 23, 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 3,160 | -0.01(-0.04%) |
Feb 22, 2024 | 18.07 | 18.07 | 17.86 | 17.86 | 1,806 | -0.10(-0.58%) |
Feb 21, 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 1,726 | +0.19(+1.07%) |
Feb 20, 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 2,093 | +0.00(+0.03%) |
Feb 16, 2024 | 17.77 | 17.78 | 17.77 | 17.77 | 5,074 | -0.00(-0.03%) |
Feb 15, 2024 | 17.78 | 17.81 | 17.77 | 17.77 | 3,494 | +0.08(+0.45%) |
Feb 14, 2024 | 18.22 | 18.22 | 17.69 | 17.69 | 1,519 | -0.18(-1.01%) |
Feb 13, 2024 | 17.92 | 17.95 | 17.87 | 17.87 | 1,511 | -0.12(-0.68%) |
Feb 12, 2024 | 18.03 | 18.04 | 17.98 | 17.99 | 2,559 | -0.03(-0.18%) |
Feb 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 216 | +0.08(+0.43%) |
Feb 08, 2024 | 17.90 | 17.97 | 17.86 | 17.95 | 4,638 | +0.12(+0.67%) |
Feb 07, 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 537 | +0.09(+0.49%) |
Feb 06, 2024 | 17.74 | 17.75 | 17.71 | 17.74 | 3,340 | +0.04(+0.23%) |
Feb 05, 2024 | 17.65 | 17.74 | 17.58 | 17.70 | 1,831 | -0.00(-0.00%) |
Feb 02, 2024 | 17.68 | 17.70 | 17.67 | 17.70 | 3,097 | -0.13(-0.73%) |