Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.40 | 18.42 | 18.37 | 18.38 | 451,205 | -0.08(-0.43%) |
Apr 29, 2024 | 18.48 | 18.53 | 18.43 | 18.46 | 226,549 | -0.04(-0.22%) |
Apr 26, 2024 | 18.49 | 18.55 | 18.48 | 18.50 | 169,204 | -0.05(-0.29%) |
Apr 25, 2024 | 18.47 | 18.55 | 18.44 | 18.55 | 679,292 | +0.05(+0.27%) |
Apr 24, 2024 | 18.47 | 18.54 | 18.44 | 18.50 | 342,821 | +0.01(+0.05%) |
Apr 23, 2024 | 18.40 | 18.50 | 18.40 | 18.49 | 146,123 | +0.03(+0.16%) |
Apr 22, 2024 | 18.44 | 18.50 | 18.43 | 18.46 | 97,062 | +0.02(+0.11%) |
Apr 19, 2024 | 18.42 | 18.47 | 18.38 | 18.44 | 65,696 | +0.07(+0.38%) |
Apr 18, 2024 | 18.44 | 18.47 | 18.37 | 18.37 | 98,111 | -0.14(-0.75%) |
Apr 17, 2024 | 18.52 | 18.56 | 18.49 | 18.51 | 305,197 | -0.06(-0.32%) |
Apr 16, 2024 | 18.63 | 18.66 | 18.50 | 18.57 | 158,555 | -0.10(-0.53%) |
Apr 15, 2024 | 18.47 | 18.67 | 18.46 | 18.67 | 417,816 | +0.13(+0.70%) |
Apr 12, 2024 | 18.54 | 18.60 | 18.52 | 18.54 | 259,484 | +0.09(+0.49%) |
Apr 11, 2024 | 18.45 | 18.50 | 18.41 | 18.45 | 146,915 | +0.11(+0.60%) |
Apr 10, 2024 | 18.28 | 18.40 | 18.21 | 18.34 | 288,643 | -0.28(-1.50%) |
Apr 09, 2024 | 18.67 | 18.69 | 18.61 | 18.62 | 121,895 | -0.04(-0.21%) |
Apr 08, 2024 | 18.72 | 18.73 | 18.64 | 18.66 | 123,016 | -0.08(-0.43%) |
Apr 05, 2024 | 18.80 | 18.84 | 18.74 | 18.74 | 159,458 | -0.12(-0.63%) |
Apr 04, 2024 | 18.80 | 18.89 | 18.73 | 18.86 | 130,827 | -0.07(-0.37%) |
Apr 03, 2024 | 18.86 | 18.93 | 18.82 | 18.93 | 5,689,057 | +0.07(+0.37%) |
Apr 02, 2024 | 18.83 | 18.92 | 18.83 | 18.86 | 128,241 | +0.02(+0.11%) |
Apr 01, 2024 | 18.91 | 18.91 | 18.75 | 18.84 | 194,579 | -0.03(-0.16%) |
Mar 28, 2024 | 18.93 | 18.97 | 18.87 | 18.87 | 119,574 | -0.15(-0.78%) |
Mar 27, 2024 | 19.01 | 19.02 | 18.98 | 19.02 | 108,463 | +0.00(+0.00%) |
Mar 26, 2024 | 19.04 | 19.05 | 19.00 | 19.02 | 151,789 | -0.06(-0.33%) |
Mar 25, 2024 | 19.12 | 19.13 | 19.07 | 19.09 | 107,756 | -0.01(-0.05%) |
Mar 22, 2024 | 19.10 | 19.16 | 19.09 | 19.09 | 75,520 | -0.03(-0.16%) |
Mar 21, 2024 | 19.17 | 19.18 | 19.11 | 19.12 | 236,203 | +0.06(+0.31%) |
Mar 20, 2024 | 18.95 | 19.12 | 18.94 | 19.07 | 137,008 | +0.08(+0.42%) |
Mar 19, 2024 | 18.99 | 19.03 | 18.98 | 18.99 | 156,924 | +0.05(+0.26%) |
Mar 18, 2024 | 18.95 | 18.95 | 18.88 | 18.94 | 205,390 | +0.07(+0.37%) |
Mar 15, 2024 | 18.94 | 18.94 | 18.87 | 18.87 | 230,220 | -0.19(-0.99%) |
Mar 14, 2024 | 19.08 | 19.09 | 19.03 | 19.06 | 363,694 | -0.12(-0.62%) |
Mar 13, 2024 | 19.22 | 19.25 | 19.17 | 19.17 | 117,287 | -0.08(-0.41%) |
Mar 12, 2024 | 19.34 | 19.34 | 19.23 | 19.25 | 105,495 | -0.11(-0.56%) |
Mar 11, 2024 | 19.39 | 19.41 | 19.35 | 19.36 | 181,736 | -0.04(-0.20%) |
Mar 08, 2024 | 19.52 | 19.54 | 19.40 | 19.40 | 131,009 | +0.00(+0.00%) |
Mar 07, 2024 | 19.35 | 19.43 | 19.35 | 19.40 | 163,491 | +0.08(+0.41%) |
Mar 06, 2024 | 19.43 | 19.47 | 19.29 | 19.32 | 195,955 | -0.12(-0.61%) |
Mar 05, 2024 | 19.44 | 19.50 | 19.41 | 19.44 | 882,452 | -0.02(-0.10%) |
Mar 04, 2024 | 19.46 | 19.50 | 19.41 | 19.46 | 134,884 | -0.03(-0.15%) |
Mar 01, 2024 | 19.39 | 19.53 | 19.35 | 19.49 | 144,309 | +0.13(+0.67%) |
Feb 29, 2024 | 19.30 | 19.42 | 19.30 | 19.36 | 484,186 | +0.03(+0.15%) |
Feb 28, 2024 | 19.32 | 19.35 | 19.30 | 19.33 | 207,890 | +0.07(+0.36%) |
Feb 27, 2024 | 19.29 | 19.32 | 19.25 | 19.26 | 212,204 | -0.04(-0.21%) |
Feb 26, 2024 | 19.31 | 19.33 | 19.28 | 19.31 | 313,314 | -0.03(-0.15%) |
Feb 23, 2024 | 19.38 | 19.38 | 19.33 | 19.34 | 574,008 | -0.05(-0.26%) |
Feb 22, 2024 | 19.47 | 19.49 | 19.35 | 19.38 | 229,983 | -0.16(-0.81%) |
Feb 21, 2024 | 19.59 | 19.63 | 19.50 | 19.54 | 127,616 | -0.06(-0.30%) |
Feb 20, 2024 | 19.68 | 19.69 | 19.60 | 19.60 | 126,463 | +0.08(+0.41%) |
Feb 16, 2024 | 19.52 | 19.56 | 19.37 | 19.52 | 593,426 | -0.09(-0.45%) |
Feb 15, 2024 | 19.61 | 19.68 | 19.60 | 19.61 | 500,478 | +0.02(+0.10%) |
Feb 14, 2024 | 19.54 | 19.67 | 19.54 | 19.59 | 232,077 | +0.13(+0.66%) |
Feb 13, 2024 | 19.54 | 19.56 | 19.42 | 19.46 | 231,114 | -0.26(-1.31%) |
Feb 12, 2024 | 19.76 | 19.78 | 19.72 | 19.72 | 142,436 | -0.02(-0.10%) |
Feb 09, 2024 | 19.73 | 19.76 | 19.69 | 19.74 | 146,628 | -0.08(-0.40%) |
Feb 08, 2024 | 19.82 | 19.88 | 19.81 | 19.82 | 123,578 | +0.04(+0.20%) |
Feb 07, 2024 | 19.83 | 19.95 | 19.78 | 19.78 | 108,243 | -0.04(-0.20%) |
Feb 06, 2024 | 19.77 | 19.90 | 19.73 | 19.82 | 169,672 | +0.01(+0.05%) |
Feb 05, 2024 | 19.85 | 19.89 | 19.79 | 19.81 | 144,791 | -0.06(-0.30%) |
Feb 02, 2024 | 19.93 | 19.97 | 19.84 | 19.87 | 1,250,470 | -0.34(-1.67%) |