Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.76 | 18.81 | 18.74 | 18.79 | 1,010,409 | +0.03(+0.16%) |
Apr 29, 2024 | 18.75 | 18.78 | 18.71 | 18.76 | 1,021,529 | +0.02(+0.11%) |
Apr 26, 2024 | 18.68 | 18.77 | 18.68 | 18.74 | 906,362 | +0.09(+0.48%) |
Apr 25, 2024 | 18.49 | 18.68 | 18.41 | 18.66 | 957,391 | +0.01(+0.05%) |
Apr 24, 2024 | 18.65 | 18.68 | 18.55 | 18.65 | 828,396 | +0.03(+0.16%) |
Apr 23, 2024 | 18.54 | 18.64 | 18.53 | 18.62 | 1,103,868 | +0.10(+0.53%) |
Apr 22, 2024 | 18.44 | 18.57 | 18.42 | 18.52 | 1,317,654 | +0.12(+0.64%) |
Apr 19, 2024 | 18.39 | 18.45 | 18.33 | 18.40 | 1,113,493 | +0.03(+0.16%) |
Apr 18, 2024 | 18.49 | 18.49 | 18.32 | 18.37 | 1,210,387 | -0.04(-0.21%) |
Apr 17, 2024 | 18.46 | 18.55 | 18.29 | 18.41 | 1,440,234 | +0.01(+0.05%) |
Apr 16, 2024 | 18.49 | 18.60 | 18.12 | 18.40 | 2,829,795 | -0.20(-1.06%) |
Apr 15, 2024 | 18.98 | 19.06 | 18.59 | 18.60 | 3,254,893 | -0.36(-1.88%) |
Apr 12, 2024 | 19.08 | 19.20 | 18.94 | 18.95 | 2,423,826 | -0.18(-0.93%) |
Apr 11, 2024 | 19.27 | 19.28 | 18.88 | 19.13 | 2,539,511 | -0.11(-0.57%) |
Apr 10, 2024 | 19.19 | 19.30 | 19.08 | 19.24 | 2,048,726 | -0.07(-0.36%) |
Apr 09, 2024 | 19.32 | 19.33 | 19.25 | 19.31 | 1,966,854 | -0.01(-0.05%) |
Apr 08, 2024 | 19.27 | 19.32 | 19.23 | 19.32 | 1,779,500 | +0.05(+0.25%) |
Apr 05, 2024 | 19.25 | 19.27 | 19.23 | 19.27 | 1,390,728 | +0.06(+0.31%) |
Apr 04, 2024 | 19.17 | 19.27 | 19.16 | 19.21 | 1,829,372 | +0.06(+0.31%) |
Apr 03, 2024 | 19.03 | 19.16 | 19.02 | 19.15 | 2,280,404 | +0.10(+0.51%) |
Apr 02, 2024 | 18.98 | 19.06 | 18.87 | 19.05 | 2,482,027 | +0.07(+0.36%) |
Apr 01, 2024 | 18.95 | 19.06 | 18.90 | 18.98 | 2,457,665 | +0.13(+0.67%) |
Mar 28, 2024 | 18.82 | 18.86 | 18.80 | 18.86 | 1,185,710 | +0.06(+0.31%) |
Mar 27, 2024 | 18.81 | 18.81 | 18.77 | 18.80 | 906,727 | +0.02(+0.10%) |
Mar 26, 2024 | 18.76 | 18.78 | 18.73 | 18.78 | 1,126,413 | +0.05(+0.26%) |
Mar 25, 2024 | 18.73 | 18.78 | 18.70 | 18.73 | 1,173,652 | +0.02(+0.10%) |
Mar 22, 2024 | 18.72 | 18.73 | 18.69 | 18.71 | 752,937 | -0.01(-0.05%) |
Mar 21, 2024 | 18.67 | 18.74 | 18.63 | 18.72 | 1,162,181 | +0.07(+0.37%) |
Mar 20, 2024 | 18.63 | 18.66 | 18.58 | 18.65 | 1,005,705 | +0.03(+0.16%) |
Mar 19, 2024 | 18.58 | 18.63 | 18.57 | 18.62 | 986,791 | +0.04(+0.21%) |
Mar 18, 2024 | 18.61 | 18.61 | 18.56 | 18.58 | 858,067 | +0.00(+0.00%) |
Mar 15, 2024 | 18.57 | 18.61 | 18.55 | 18.58 | 739,327 | +0.00(+0.00%) |
Mar 14, 2024 | 18.57 | 18.63 | 18.52 | 18.58 | 1,001,189 | -0.01(-0.05%) |
Mar 13, 2024 | 18.61 | 18.63 | 18.58 | 18.59 | 1,129,559 | +0.00(+0.00%) |
Mar 12, 2024 | 18.57 | 18.60 | 18.49 | 18.59 | 1,097,561 | +0.01(+0.05%) |
Mar 11, 2024 | 18.61 | 18.66 | 18.55 | 18.58 | 908,453 | -0.04(-0.21%) |
Mar 08, 2024 | 18.60 | 18.67 | 18.53 | 18.62 | 1,522,929 | +0.03(+0.16%) |
Mar 07, 2024 | 18.70 | 18.72 | 18.59 | 18.59 | 1,918,730 | -0.08(-0.41%) |
Mar 06, 2024 | 18.60 | 18.70 | 18.58 | 18.67 | 2,122,268 | +0.08(+0.42%) |
Mar 05, 2024 | 18.50 | 18.60 | 18.47 | 18.59 | 1,525,976 | +0.11(+0.58%) |
Mar 04, 2024 | 18.45 | 18.50 | 18.39 | 18.49 | 1,660,564 | +0.14(+0.79%) |
Mar 01, 2024 | 18.52 | 18.53 | 18.31 | 18.34 | 1,633,698 | -0.13(-0.68%) |
Feb 29, 2024 | 18.39 | 18.53 | 18.37 | 18.47 | 1,276,009 | +0.12(+0.63%) |
Feb 28, 2024 | 18.31 | 18.37 | 18.27 | 18.35 | 1,079,551 | +0.03(+0.16%) |
Feb 27, 2024 | 18.26 | 18.33 | 18.25 | 18.32 | 1,216,291 | +0.06(+0.32%) |
Feb 26, 2024 | 18.72 | 18.73 | 18.09 | 18.26 | 3,039,789 | -0.48(-2.58%) |
Feb 23, 2024 | 18.72 | 18.75 | 18.63 | 18.75 | 1,337,875 | +0.11(+0.57%) |
Feb 22, 2024 | 18.60 | 18.68 | 18.59 | 18.64 | 1,169,652 | +0.06(+0.31%) |
Feb 21, 2024 | 18.58 | 18.59 | 18.50 | 18.58 | 1,053,487 | +0.02(+0.10%) |
Feb 20, 2024 | 18.54 | 18.62 | 18.53 | 18.56 | 1,494,160 | +0.01(+0.05%) |
Feb 16, 2024 | 18.51 | 18.55 | 18.47 | 18.55 | 844,423 | +0.04(+0.21%) |
Feb 15, 2024 | 18.42 | 18.54 | 18.34 | 18.52 | 1,183,056 | +0.18(+1.00%) |
Feb 14, 2024 | 18.32 | 18.34 | 18.29 | 18.33 | 1,030,511 | +0.05(+0.26%) |
Feb 13, 2024 | 18.36 | 18.41 | 18.05 | 18.28 | 2,000,991 | -0.22(-1.20%) |
Feb 12, 2024 | 18.54 | 18.55 | 18.39 | 18.51 | 1,467,892 | -0.03(-0.16%) |
Feb 09, 2024 | 18.47 | 18.56 | 18.41 | 18.54 | 1,680,144 | +0.07(+0.37%) |
Feb 08, 2024 | 18.72 | 18.72 | 18.44 | 18.47 | 2,009,616 | -0.24(-1.28%) |
Feb 07, 2024 | 18.66 | 18.71 | 18.61 | 18.71 | 2,149,943 | +0.08(+0.41%) |
Feb 06, 2024 | 18.58 | 18.64 | 18.55 | 18.63 | 1,923,303 | +0.10(+0.52%) |
Feb 05, 2024 | 18.51 | 18.60 | 18.51 | 18.53 | 2,242,923 | +0.02(+0.10%) |
Feb 02, 2024 | 18.49 | 18.51 | 18.45 | 18.51 | 1,717,540 | +0.05(+0.26%) |