Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.28 | 18.28 | 17.90 | 17.91 | 470,911 | -0.40(-2.17%) |
Apr 29, 2024 | 18.42 | 18.42 | 18.09 | 18.31 | 819,821 | -0.23(-1.23%) |
Apr 26, 2024 | 18.40 | 18.68 | 18.40 | 18.53 | 334,120 | +0.05(+0.27%) |
Apr 25, 2024 | 18.66 | 18.83 | 18.44 | 18.48 | 301,687 | -0.17(-0.90%) |
Apr 24, 2024 | 18.46 | 18.87 | 18.36 | 18.65 | 380,782 | +0.06(+0.32%) |
Apr 23, 2024 | 18.47 | 18.68 | 18.32 | 18.59 | 419,647 | +0.16(+0.86%) |
Apr 22, 2024 | 18.49 | 18.52 | 18.32 | 18.43 | 366,008 | +0.03(+0.16%) |
Apr 19, 2024 | 18.20 | 18.45 | 18.08 | 18.40 | 356,662 | +0.21(+1.14%) |
Apr 18, 2024 | 18.16 | 18.27 | 18.07 | 18.20 | 246,105 | +0.12(+0.66%) |
Apr 17, 2024 | 18.22 | 18.27 | 17.93 | 18.08 | 282,857 | -0.04(-0.22%) |
Apr 16, 2024 | 18.14 | 18.23 | 17.98 | 18.12 | 462,432 | -0.02(-0.11%) |
Apr 15, 2024 | 18.48 | 18.48 | 17.95 | 18.14 | 511,916 | -0.09(-0.49%) |
Apr 12, 2024 | 18.52 | 18.58 | 17.99 | 18.23 | 445,674 | -0.36(-1.92%) |
Apr 11, 2024 | 18.76 | 18.76 | 18.44 | 18.58 | 457,616 | -0.05(-0.27%) |
Apr 10, 2024 | 18.44 | 18.71 | 18.29 | 18.63 | 440,728 | +0.01(+0.05%) |
Apr 09, 2024 | 18.83 | 18.83 | 18.55 | 18.62 | 399,387 | -0.23(-1.21%) |
Apr 08, 2024 | 18.80 | 18.92 | 18.75 | 18.85 | 366,367 | +0.03(+0.16%) |
Apr 05, 2024 | 18.61 | 18.86 | 18.56 | 18.82 | 391,991 | +0.13(+0.69%) |
Apr 04, 2024 | 18.81 | 18.87 | 18.48 | 18.69 | 796,901 | -0.04(-0.21%) |
Apr 03, 2024 | 18.80 | 18.84 | 18.70 | 18.73 | 607,390 | -0.12(-0.63%) |
Apr 02, 2024 | 19.28 | 19.28 | 18.66 | 18.85 | 1,210,229 | -0.59(-3.06%) |
Apr 01, 2024 | 19.54 | 19.63 | 19.26 | 19.45 | 592,661 | +0.05(+0.26%) |
Mar 28, 2024 | 19.56 | 19.51 | 19.51 | 19.40 | 1,234,169 | -0.14(-0.71%) |
Mar 27, 2024 | 19.29 | 19.56 | 19.24 | 19.53 | 431,358 | +0.34(+1.76%) |
Mar 26, 2024 | 19.59 | 19.59 | 19.09 | 19.20 | 747,419 | -0.33(-1.68%) |
Mar 25, 2024 | 19.49 | 19.70 | 19.46 | 19.52 | 404,565 | +0.12(+0.61%) |
Mar 22, 2024 | 19.60 | 19.62 | 19.39 | 19.41 | 538,019 | -0.15(-0.76%) |
Mar 21, 2024 | 19.73 | 19.88 | 19.50 | 19.55 | 599,839 | -0.10(-0.50%) |
Mar 20, 2024 | 19.64 | 19.69 | 19.41 | 19.65 | 382,578 | +0.04(+0.20%) |
Mar 19, 2024 | 19.22 | 19.61 | 19.05 | 19.61 | 461,628 | +0.42(+2.17%) |
Mar 18, 2024 | 19.46 | 19.54 | 19.20 | 19.20 | 484,111 | -0.28(-1.43%) |
Mar 15, 2024 | 19.31 | 19.53 | 19.21 | 19.48 | 1,115,819 | +0.06(+0.31%) |
Mar 14, 2024 | 19.69 | 19.71 | 19.34 | 19.42 | 401,561 | -0.35(-1.76%) |
Mar 13, 2024 | 19.68 | 19.83 | 19.66 | 19.76 | 806,372 | +0.09(+0.45%) |
Mar 12, 2024 | 19.52 | 19.70 | 19.44 | 19.67 | 510,472 | +0.13(+0.66%) |
Mar 11, 2024 | 19.33 | 19.56 | 19.30 | 19.54 | 328,102 | +0.19(+0.97%) |
Mar 08, 2024 | 19.54 | 19.62 | 19.24 | 19.36 | 757,103 | +0.00(+0.00%) |
Mar 07, 2024 | 19.85 | 19.87 | 19.32 | 19.36 | 777,509 | -0.39(-1.96%) |
Mar 06, 2024 | 19.32 | 19.79 | 19.22 | 19.74 | 724,344 | +0.58(+3.00%) |
Mar 05, 2024 | 19.35 | 19.42 | 19.13 | 19.17 | 1,108,790 | -0.23(-1.18%) |
Mar 04, 2024 | 19.35 | 19.45 | 19.14 | 19.40 | 615,989 | +0.06(+0.31%) |
Mar 01, 2024 | 18.31 | 19.45 | 18.22 | 19.34 | 1,294,681 | +1.06(+5.81%) |
Feb 29, 2024 | 18.41 | 18.82 | 17.95 | 18.28 | 766,129 | +0.03(+0.16%) |
Feb 28, 2024 | 18.16 | 18.32 | 18.09 | 18.25 | 673,136 | -0.03(-0.16%) |
Feb 27, 2024 | 18.48 | 18.59 | 18.28 | 18.28 | 876,295 | -0.16(-0.86%) |
Feb 26, 2024 | 18.45 | 18.48 | 18.28 | 18.43 | 648,700 | +0.00(+0.00%) |
Feb 23, 2024 | 18.32 | 18.57 | 18.15 | 18.43 | 569,577 | +0.09(+0.49%) |
Feb 22, 2024 | 18.54 | 18.93 | 18.26 | 18.34 | 1,210,442 | -0.10(-0.54%) |
Feb 21, 2024 | 18.06 | 18.46 | 17.97 | 18.44 | 1,018,753 | +0.47(+2.59%) |
Feb 20, 2024 | 17.79 | 18.04 | 17.79 | 17.98 | 1,144,160 | +0.18(+1.00%) |
Feb 16, 2024 | 17.34 | 17.84 | 17.17 | 17.80 | 1,139,778 | +0.46(+2.63%) |
Feb 15, 2024 | 17.28 | 17.40 | 17.15 | 17.34 | 2,101,117 | +0.14(+0.81%) |
Feb 14, 2024 | 17.05 | 17.28 | 16.97 | 17.20 | 1,258,354 | +0.15(+0.87%) |
Feb 13, 2024 | 17.00 | 17.13 | 16.79 | 17.06 | 1,193,083 | -0.14(-0.81%) |
Feb 12, 2024 | 17.01 | 17.31 | 16.99 | 17.19 | 810,753 | +0.18(+1.05%) |
Feb 09, 2024 | 17.16 | 17.16 | 16.95 | 17.02 | 602,234 | -0.19(-1.10%) |
Feb 08, 2024 | 17.23 | 17.55 | 17.15 | 17.20 | 681,610 | +0.07(+0.41%) |
Feb 07, 2024 | 17.38 | 17.50 | 17.13 | 17.14 | 599,981 | -0.26(-1.47%) |
Feb 06, 2024 | 17.29 | 17.60 | 17.21 | 17.39 | 317,148 | +0.00(+0.00%) |
Feb 05, 2024 | 17.94 | 17.94 | 17.36 | 17.39 | 299,254 | -0.49(-2.75%) |
Feb 02, 2024 | 18.23 | 18.26 | 17.77 | 17.88 | 739,760 | -0.37(-2.05%) |