Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.83 | 18.94 | 18.79 | 18.80 | 55,286 | -0.07(-0.37%) |
Apr 29, 2024 | 18.84 | 18.90 | 18.81 | 18.87 | 29,851 | +0.04(+0.21%) |
Apr 26, 2024 | 18.84 | 18.87 | 18.82 | 18.83 | 16,469 | +0.07(+0.37%) |
Apr 25, 2024 | 18.77 | 18.79 | 18.68 | 18.76 | 34,349 | -0.05(-0.26%) |
Apr 24, 2024 | 18.77 | 18.83 | 18.77 | 18.81 | 46,915 | +0.01(+0.05%) |
Apr 23, 2024 | 18.72 | 18.86 | 18.72 | 18.80 | 228,776 | +0.03(+0.16%) |
Apr 22, 2024 | 18.73 | 18.82 | 18.73 | 18.77 | 256,496 | +0.11(+0.59%) |
Apr 19, 2024 | 18.69 | 18.74 | 18.66 | 18.66 | 11,172 | +0.02(+0.11%) |
Apr 18, 2024 | 18.55 | 18.67 | 18.55 | 18.64 | 15,326 | +0.00(+0.00%) |
Apr 17, 2024 | 18.71 | 18.71 | 18.63 | 18.64 | 26,329 | +0.01(+0.05%) |
Apr 16, 2024 | 18.65 | 18.69 | 18.61 | 18.63 | 21,959 | -0.04(-0.21%) |
Apr 15, 2024 | 18.73 | 18.73 | 18.65 | 18.67 | 35,630 | -0.10(-0.53%) |
Apr 12, 2024 | 18.78 | 18.78 | 18.74 | 18.77 | 31,012 | +0.03(+0.16%) |
Apr 11, 2024 | 18.79 | 18.85 | 18.69 | 18.74 | 133,523 | -0.03(-0.16%) |
Apr 10, 2024 | 18.80 | 18.81 | 18.70 | 18.77 | 42,502 | -0.15(-0.81%) |
Apr 09, 2024 | 18.89 | 18.95 | 18.89 | 18.92 | 114,896 | +0.04(+0.20%) |
Apr 08, 2024 | 18.83 | 18.91 | 18.83 | 18.89 | 20,550 | +0.05(+0.25%) |
Apr 05, 2024 | 19.02 | 19.02 | 18.82 | 18.84 | 35,856 | +0.00(+0.00%) |
Apr 04, 2024 | 18.93 | 18.93 | 18.84 | 18.84 | 26,189 | -0.06(-0.32%) |
Apr 03, 2024 | 18.92 | 18.92 | 18.79 | 18.90 | 48,822 | +0.04(+0.21%) |
Apr 02, 2024 | 18.87 | 18.87 | 18.79 | 18.86 | 29,671 | -0.02(-0.11%) |
Apr 01, 2024 | 18.97 | 18.97 | 18.87 | 18.88 | 48,940 | -0.06(-0.31%) |
Mar 28, 2024 | 18.95 | 18.97 | 18.92 | 18.94 | 31,334 | -0.04(-0.21%) |
Mar 27, 2024 | 18.87 | 18.98 | 18.87 | 18.98 | 19,517 | +0.07(+0.37%) |
Mar 26, 2024 | 18.89 | 18.95 | 18.86 | 18.91 | 40,051 | +0.02(+0.10%) |
Mar 25, 2024 | 18.84 | 18.93 | 18.84 | 18.89 | 15,517 | -0.04(-0.21%) |
Mar 22, 2024 | 18.95 | 18.95 | 18.88 | 18.93 | 15,774 | +0.00(+0.00%) |
Mar 21, 2024 | 19.00 | 19.00 | 18.88 | 18.93 | 39,077 | +0.02(+0.10%) |
Mar 20, 2024 | 18.92 | 18.92 | 18.76 | 18.91 | 45,628 | +0.08(+0.42%) |
Mar 19, 2024 | 18.75 | 18.86 | 18.73 | 18.83 | 17,513 | +0.11(+0.58%) |
Mar 18, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 28,816 | +0.00(+0.00%) |
Mar 15, 2024 | 18.75 | 18.75 | 18.69 | 18.72 | 17,605 | +0.01(+0.05%) |
Mar 14, 2024 | 18.75 | 18.75 | 18.67 | 18.71 | 23,358 | -0.08(-0.42%) |
Mar 13, 2024 | 18.71 | 18.82 | 18.71 | 18.79 | 42,403 | +0.04(+0.21%) |
Mar 12, 2024 | 18.75 | 18.81 | 18.74 | 18.75 | 42,895 | -0.03(-0.15%) |
Mar 11, 2024 | 18.77 | 18.80 | 18.69 | 18.78 | 58,864 | +0.02(+0.09%) |
Mar 08, 2024 | 18.73 | 18.87 | 18.73 | 18.76 | 24,054 | -0.01(-0.05%) |
Mar 07, 2024 | 18.75 | 19.01 | 18.73 | 18.77 | 17,758 | +0.04(+0.21%) |
Mar 06, 2024 | 18.82 | 19.13 | 18.71 | 18.73 | 18,844 | +0.01(+0.05%) |
Mar 05, 2024 | 18.74 | 18.75 | 18.69 | 18.72 | 36,226 | +0.05(+0.26%) |
Mar 04, 2024 | 18.71 | 18.86 | 18.65 | 18.67 | 117,246 | -0.02(-0.11%) |
Mar 01, 2024 | 18.66 | 18.81 | 18.61 | 18.69 | 35,653 | +0.05(+0.27%) |
Feb 29, 2024 | 18.66 | 18.70 | 18.63 | 18.64 | 43,545 | -0.03(-0.16%) |
Feb 28, 2024 | 18.65 | 18.78 | 18.55 | 18.67 | 95,941 | +0.02(+0.11%) |
Feb 27, 2024 | 18.64 | 18.66 | 18.59 | 18.65 | 31,237 | +0.05(+0.26%) |
Feb 26, 2024 | 18.69 | 18.71 | 18.60 | 18.60 | 52,007 | -0.02(-0.11%) |
Feb 23, 2024 | 18.60 | 18.67 | 18.58 | 18.62 | 34,259 | -0.04(-0.19%) |
Feb 22, 2024 | 18.77 | 19.16 | 18.57 | 18.66 | 59,161 | +0.10(+0.52%) |
Feb 21, 2024 | 18.60 | 18.61 | 18.50 | 18.56 | 32,518 | -0.04(-0.22%) |
Feb 20, 2024 | 18.48 | 18.62 | 18.48 | 18.60 | 52,463 | +0.10(+0.53%) |
Feb 16, 2024 | 18.48 | 18.54 | 18.47 | 18.50 | 12,761 | -0.09(-0.49%) |
Feb 15, 2024 | 18.61 | 18.63 | 18.54 | 18.59 | 25,275 | +0.00(+0.01%) |
Feb 14, 2024 | 18.57 | 18.64 | 18.55 | 18.59 | 35,707 | +0.14(+0.75%) |
Feb 13, 2024 | 18.49 | 18.55 | 18.45 | 18.45 | 23,232 | -0.18(-0.95%) |
Feb 12, 2024 | 18.59 | 18.71 | 18.59 | 18.63 | 45,116 | -0.04(-0.20%) |
Feb 09, 2024 | 18.54 | 18.68 | 18.54 | 18.67 | 39,452 | +0.12(+0.62%) |
Feb 08, 2024 | 18.54 | 18.63 | 18.54 | 18.55 | 37,900 | -0.05(-0.26%) |
Feb 07, 2024 | 18.60 | 18.61 | 18.50 | 18.60 | 47,341 | +0.02(+0.11%) |
Feb 06, 2024 | 18.49 | 18.64 | 18.49 | 18.58 | 18,335 | +0.06(+0.32%) |
Feb 05, 2024 | 18.51 | 18.55 | 18.44 | 18.52 | 62,552 | -0.08(-0.41%) |
Feb 02, 2024 | 18.58 | 18.60 | 18.52 | 18.60 | 17,132 | -0.05(-0.25%) |