Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.14 | 17.16 | 17.14 | 17.15 | 2,582 | +0.13(+0.77%) |
Apr 29, 2024 | 17.01 | 17.02 | 17.01 | 17.01 | 2,376 | -0.16(-0.90%) |
Apr 28, 2024 | 17.16 | 17.17 | 17.15 | 17.17 | 1,380 | +0.01(+0.04%) |
Apr 26, 2024 | 17.21 | 17.28 | 17.12 | 17.16 | 57,310 | -0.04(-0.26%) |
Apr 25, 2024 | 17.21 | 17.21 | 17.19 | 17.21 | 2,747 | +0.12(+0.73%) |
Apr 24, 2024 | 17.07 | 17.09 | 17.07 | 17.08 | 2,919 | +0.11(+0.67%) |
Apr 23, 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 2,885 | -0.17(-1.02%) |
Apr 22, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 2,866 | +0.03(+0.20%) |
Apr 21, 2024 | 17.09 | 17.11 | 17.08 | 17.11 | 1,530 | +0.02(+0.10%) |
Apr 19, 2024 | 17.07 | 17.85 | 17.07 | 17.09 | 64,539 | +0.01(+0.08%) |
Apr 18, 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 2,458 | +0.11(+0.67%) |
Apr 17, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 2,711 | -0.09(-0.51%) |
Apr 16, 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 2,659 | +0.34(+2.03%) |
Apr 15, 2024 | 16.72 | 16.72 | 16.71 | 16.71 | 2,316 | +0.10(+0.58%) |
Apr 14, 2024 | 16.68 | 16.68 | 16.62 | 16.62 | 1,348 | -0.03(-0.16%) |
Apr 12, 2024 | 16.44 | 16.74 | 16.43 | 16.64 | 54,997 | +0.21(+1.25%) |
Apr 11, 2024 | 16.44 | 16.44 | 16.43 | 16.44 | 2,345 | -0.02(-0.13%) |
Apr 10, 2024 | 16.44 | 16.46 | 16.45 | 16.46 | 2,371 | +0.07(+0.45%) |
Apr 09, 2024 | 16.39 | 16.39 | 16.38 | 16.39 | 2,603 | +0.06(+0.34%) |
Apr 08, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 2,908 | -0.13(-0.80%) |
Apr 07, 2024 | 16.46 | 16.47 | 16.46 | 16.46 | 1,041 | +0.01(+0.05%) |
Apr 05, 2024 | 16.59 | 16.60 | 16.44 | 16.45 | 52,022 | -0.13(-0.78%) |
Apr 04, 2024 | 16.59 | 16.59 | 16.58 | 16.58 | 2,493 | +0.04(+0.23%) |
Apr 03, 2024 | 16.54 | 16.55 | 16.54 | 16.54 | 2,148 | -0.02(-0.10%) |
Apr 02, 2024 | 16.55 | 16.57 | 16.55 | 16.56 | 2,340 | -0.07(-0.39%) |
Apr 01, 2024 | 16.61 | 16.63 | 16.62 | 16.63 | 2,282 | +0.06(+0.36%) |
Mar 31, 2024 | 16.60 | 16.59 | 16.57 | 16.57 | 1,041 | -0.00(-0.01%) |
Mar 29, 2024 | 16.62 | 16.63 | 16.56 | 16.57 | 21,779 | -0.04(-0.26%) |
Mar 28, 2024 | 16.61 | 16.61 | 16.61 | 296 | +0.04(+0.26%) | |
Mar 27, 2024 | 16.54 | 16.57 | 16.57 | 16.57 | 2,815 | -0.08(-0.48%) |
Mar 26, 2024 | 16.65 | 16.65 | 16.65 | 345 | -0.04(-0.25%) | |
Mar 25, 2024 | 16.67 | 16.69 | 16.69 | 16.69 | 2,817 | -0.07(-0.42%) |
Mar 24, 2024 | 16.77 | 16.76 | 16.76 | 141 | -0.00(-0.01%) | |
Mar 22, 2024 | 16.74 | 16.83 | 16.70 | 16.76 | 52,301 | +0.02(+0.13%) |
Mar 21, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 2,473 | +0.05(+0.32%) |
Mar 20, 2024 | 16.69 | 16.68 | 16.69 | 448 | -0.13(-0.76%) | |
Mar 19, 2024 | 16.81 | 16.82 | 16.81 | 16.81 | 2,526 | -0.02(-0.09%) |
Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 3,236 | +0.10(+0.62%) |
Mar 17, 2024 | 16.68 | 16.73 | 16.72 | 16.73 | 1,004 | +0.01(+0.06%) |
Mar 15, 2024 | 16.70 | 16.74 | 16.67 | 16.72 | 51,064 | +0.01(+0.07%) |
Mar 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 2,197 | +0.03(+0.18%) |
Mar 13, 2024 | 16.66 | 16.68 | 16.67 | 16.68 | 2,636 | -0.12(-0.74%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 1,920 | -0.00(-0.02%) |
Mar 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 2,388 | -0.00(-0.03%) |
Mar 10, 2024 | 16.82 | 16.81 | 16.81 | 135 | -0.00(-0.02%) | |
Mar 08, 2024 | 16.88 | 16.89 | 16.76 | 16.81 | 55,513 | -0.07(-0.41%) |
Mar 07, 2024 | 16.88 | 16.89 | 16.88 | 16.88 | 1,602 | -0.01(-0.04%) |
Mar 06, 2024 | 16.89 | 16.88 | 16.89 | 416 | -0.06(-0.36%) | |
Mar 05, 2024 | 16.95 | 16.95 | 16.94 | 16.95 | 1,677 | -0.01(-0.06%) |
Mar 04, 2024 | 16.95 | 16.96 | 16.96 | 16.96 | 982 | -0.05(-0.32%) |
Mar 03, 2024 | 17.02 | 17.02 | 17.01 | 17.01 | 597 | +0.00(+0.00%) |
Mar 01, 2024 | 17.05 | 17.06 | 17.00 | 17.01 | 51,441 | -0.04(-0.24%) |
Feb 29, 2024 | 17.06 | 17.05 | 17.05 | 345 | -0.05(-0.30%) | |
Feb 28, 2024 | 17.09 | 17.11 | 17.10 | 17.10 | 1,379 | +0.04(+0.21%) |
Feb 27, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 1,181 | -0.03(-0.19%) |
Feb 26, 2024 | 17.10 | 17.10 | 17.10 | 386 | -0.03(-0.15%) | |
Feb 25, 2024 | 17.11 | 17.13 | 17.11 | 17.13 | 450 | +0.01(+0.04%) |
Feb 23, 2024 | 17.11 | 17.15 | 17.07 | 17.12 | 53,691 | +0.01(+0.05%) |
Feb 22, 2024 | 17.11 | 17.12 | 17.11 | 17.11 | 1,575 | +0.06(+0.37%) |
Feb 21, 2024 | 17.05 | 17.05 | 17.05 | 426 | -0.02(-0.11%) | |
Feb 20, 2024 | 17.06 | 17.07 | 17.07 | 17.07 | 1,524 | +0.02(+0.14%) |
Feb 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 2,326 | -0.01(-0.07%) |
Feb 18, 2024 | 17.06 | 17.06 | 17.05 | 17.05 | 469 | +0.00(+0.00%) |
Feb 16, 2024 | 17.04 | 17.10 | 17.03 | 17.05 | 52,647 | +0.01(+0.05%) |
Feb 15, 2024 | 17.05 | 17.04 | 17.04 | 406 | -0.05(-0.28%) | |
Feb 14, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 1,282 | -0.11(-0.64%) |
Feb 13, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,269 | +0.13(+0.77%) |
Feb 12, 2024 | 17.07 | 17.08 | 17.06 | 17.07 | 1,578 | -0.01(-0.05%) |
Feb 11, 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 642 | -0.01(-0.05%) |
Feb 09, 2024 | 17.15 | 17.17 | 17.08 | 17.09 | 51,133 | -0.06(-0.36%) |
Feb 08, 2024 | 17.15 | 17.15 | 17.15 | 418 | +0.10(+0.58%) | |
Feb 07, 2024 | 17.05 | 17.06 | 17.05 | 17.05 | 1,652 | +0.01(+0.05%) |
Feb 06, 2024 | 17.04 | 17.05 | 17.04 | 17.04 | 1,574 | -0.08(-0.48%) |
Feb 05, 2024 | 17.11 | 17.13 | 17.11 | 17.12 | 1,574 | -0.05(-0.28%) |
Feb 04, 2024 | 17.12 | 17.17 | 17.13 | 17.17 | 492 | +0.03(+0.16%) |
Feb 02, 2024 | 17.08 | 17.18 | 17.04 | 17.14 | 56,629 | +0.06(+0.36%) |