Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.43 | 18.43 | 18.05 | 18.06 | 466,961 | -0.40(-2.17%) |
Apr 29, 2024 | 18.58 | 18.58 | 18.24 | 18.46 | 812,944 | -0.23(-1.23%) |
Apr 26, 2024 | 18.56 | 18.84 | 18.56 | 18.69 | 331,317 | +0.05(+0.27%) |
Apr 25, 2024 | 18.82 | 18.99 | 18.59 | 18.64 | 299,157 | -0.17(-0.90%) |
Apr 24, 2024 | 18.62 | 19.03 | 18.52 | 18.81 | 377,588 | +0.06(+0.32%) |
Apr 23, 2024 | 18.63 | 18.84 | 18.47 | 18.75 | 416,127 | +0.16(+0.86%) |
Apr 22, 2024 | 18.65 | 18.68 | 18.48 | 18.59 | 362,938 | +0.03(+0.16%) |
Apr 19, 2024 | 18.35 | 18.61 | 18.23 | 18.56 | 353,670 | +0.21(+1.14%) |
Apr 18, 2024 | 18.31 | 18.42 | 18.22 | 18.35 | 244,041 | +0.12(+0.66%) |
Apr 17, 2024 | 18.37 | 18.42 | 18.08 | 18.23 | 280,485 | -0.04(-0.22%) |
Apr 16, 2024 | 18.29 | 18.38 | 18.13 | 18.27 | 458,553 | -0.02(-0.11%) |
Apr 15, 2024 | 18.64 | 18.64 | 18.10 | 18.29 | 507,622 | -0.09(-0.49%) |
Apr 12, 2024 | 18.68 | 18.74 | 18.14 | 18.38 | 441,936 | -0.36(-1.92%) |
Apr 11, 2024 | 18.92 | 18.92 | 18.60 | 18.74 | 453,777 | -0.05(-0.27%) |
Apr 10, 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 437,031 | +0.01(+0.05%) |
Apr 09, 2024 | 18.99 | 18.99 | 18.71 | 18.78 | 396,037 | -0.23(-1.21%) |
Apr 08, 2024 | 18.96 | 19.08 | 18.91 | 19.01 | 363,294 | +0.03(+0.16%) |
Apr 05, 2024 | 18.77 | 19.02 | 18.72 | 18.98 | 388,703 | +0.13(+0.69%) |
Apr 04, 2024 | 18.97 | 19.03 | 18.64 | 18.85 | 790,216 | -0.04(-0.21%) |
Apr 03, 2024 | 18.96 | 19.00 | 18.86 | 18.89 | 602,295 | -0.12(-0.63%) |
Apr 02, 2024 | 19.44 | 19.44 | 18.82 | 19.01 | 1,200,077 | -0.60(-3.06%) |
Apr 01, 2024 | 19.71 | 19.80 | 19.42 | 19.61 | 587,689 | +0.05(+0.26%) |
Mar 28, 2024 | 19.73 | 19.68 | 19.68 | 19.56 | 1,223,816 | -0.14(-0.71%) |
Mar 27, 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 427,740 | +0.34(+1.76%) |
Mar 26, 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 741,149 | -0.33(-1.68%) |
Mar 25, 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 401,171 | +0.12(+0.61%) |
Mar 22, 2024 | 19.77 | 19.79 | 19.55 | 19.57 | 533,506 | -0.15(-0.76%) |
Mar 21, 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 594,807 | -0.10(-0.50%) |
Mar 20, 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 379,369 | +0.04(+0.20%) |
Mar 19, 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 457,756 | +0.42(+2.17%) |
Mar 18, 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 480,050 | -0.28(-1.43%) |
Mar 15, 2024 | 19.47 | 19.70 | 19.37 | 19.64 | 1,106,459 | +0.06(+0.31%) |
Mar 14, 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 398,193 | -0.35(-1.76%) |
Mar 13, 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 799,608 | +0.09(+0.45%) |
Mar 12, 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 506,190 | +0.13(+0.66%) |
Mar 11, 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 325,350 | +0.19(+0.97%) |
Mar 08, 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 750,752 | +0.00(+0.00%) |
Mar 07, 2024 | 20.02 | 20.04 | 19.48 | 19.52 | 770,987 | -0.39(-1.96%) |
Mar 06, 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 718,268 | +0.58(+3.00%) |
Mar 05, 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 1,099,489 | -0.23(-1.18%) |
Mar 04, 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 610,822 | +0.06(+0.31%) |
Mar 01, 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 1,283,820 | +1.07(+5.81%) |
Feb 29, 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 759,702 | +0.03(+0.16%) |
Feb 28, 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 667,489 | -0.03(-0.16%) |
Feb 27, 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 868,944 | -0.16(-0.86%) |
Feb 26, 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 643,258 | +0.00(+0.00%) |
Feb 23, 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 564,799 | +0.09(+0.49%) |
Feb 22, 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 1,200,288 | -0.10(-0.54%) |
Feb 21, 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 1,010,207 | +0.47(+2.59%) |
Feb 20, 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 1,134,562 | +0.18(+1.00%) |
Feb 16, 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 1,130,217 | +0.46(+2.63%) |
Feb 15, 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 2,083,491 | +0.14(+0.81%) |
Feb 14, 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 1,247,798 | +0.15(+0.87%) |
Feb 13, 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 1,183,074 | -0.14(-0.81%) |
Feb 12, 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 803,952 | +0.18(+1.05%) |
Feb 09, 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 597,182 | -0.19(-1.10%) |
Feb 08, 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 675,892 | +0.07(+0.41%) |
Feb 07, 2024 | 17.53 | 17.65 | 17.27 | 17.28 | 594,948 | -0.26(-1.47%) |
Feb 06, 2024 | 17.44 | 17.75 | 17.36 | 17.54 | 314,487 | +0.00(+0.00%) |
Feb 05, 2024 | 18.09 | 18.09 | 17.51 | 17.54 | 296,743 | -0.50(-2.75%) |
Feb 02, 2024 | 18.38 | 18.42 | 17.92 | 18.03 | 733,554 | -0.38(-2.05%) |