Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.49 | 18.49 | 18.44 | 18.46 | 20,909 | -0.02(-0.13%) |
Apr 29, 2024 | 18.48 | 18.49 | 18.45 | 18.48 | 7,312 | +0.00(+0.03%) |
Apr 26, 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 5,399 | +0.03(+0.16%) |
Apr 25, 2024 | 18.46 | 18.47 | 18.39 | 18.44 | 24,923 | -0.00(-0.00%) |
Apr 24, 2024 | 18.43 | 18.47 | 18.43 | 18.45 | 14,518 | -0.03(-0.16%) |
Apr 23, 2024 | 18.48 | 18.50 | 18.43 | 18.48 | 18,072 | +0.04(+0.19%) |
Apr 22, 2024 | 18.43 | 18.44 | 18.43 | 18.44 | 9,109 | +0.03(+0.16%) |
Apr 19, 2024 | 18.41 | 18.44 | 18.34 | 18.41 | 31,341 | -0.03(-0.16%) |
Apr 18, 2024 | 18.48 | 18.48 | 18.40 | 18.44 | 13,015 | +0.00(+0.00%) |
Apr 17, 2024 | 18.34 | 18.45 | 18.34 | 18.44 | 10,293 | +0.04(+0.22%) |
Apr 16, 2024 | 18.43 | 18.43 | 18.38 | 18.40 | 15,378 | -0.04(-0.22%) |
Apr 15, 2024 | 18.46 | 18.46 | 18.40 | 18.44 | 9,370 | -0.03(-0.17%) |
Apr 12, 2024 | 18.46 | 18.49 | 18.46 | 18.47 | 18,323 | +0.03(+0.17%) |
Apr 11, 2024 | 18.45 | 18.48 | 18.42 | 18.44 | 13,151 | -0.01(-0.06%) |
Apr 10, 2024 | 18.53 | 18.53 | 18.43 | 18.45 | 10,342 | -0.10(-0.56%) |
Apr 09, 2024 | 18.50 | 18.58 | 18.50 | 18.55 | 82,155 | +0.06(+0.35%) |
Apr 08, 2024 | 18.57 | 18.57 | 18.49 | 18.49 | 49,392 | -0.10(-0.53%) |
Apr 05, 2024 | 18.60 | 18.60 | 18.55 | 18.59 | 6,288 | +0.00(+0.00%) |
Apr 04, 2024 | 18.58 | 18.61 | 18.57 | 18.59 | 6,437 | +0.03(+0.16%) |
Apr 03, 2024 | 18.50 | 18.59 | 18.50 | 18.56 | 26,748 | -0.01(-0.05%) |
Apr 02, 2024 | 18.51 | 18.57 | 18.51 | 18.57 | 104,573 | +0.00(+0.00%) |
Apr 01, 2024 | 19.01 | 19.01 | 17.58 | 18.57 | 17,180 | -0.05(-0.28%) |
Mar 28, 2024 | 18.66 | 18.66 | 18.61 | 18.62 | 23,805 | -0.03(-0.14%) |
Mar 27, 2024 | 18.67 | 18.67 | 18.62 | 18.65 | 23,801 | +0.02(+0.11%) |
Mar 26, 2024 | 18.65 | 18.65 | 18.58 | 18.63 | 17,059 | +0.01(+0.05%) |
Mar 25, 2024 | 18.67 | 18.67 | 18.59 | 18.62 | 28,442 | +0.00(+0.00%) |
Mar 22, 2024 | 18.67 | 18.67 | 18.60 | 18.62 | 18,922 | +0.02(+0.11%) |
Mar 21, 2024 | 18.60 | 18.62 | 18.58 | 18.60 | 13,229 | +0.03(+0.16%) |
Mar 20, 2024 | 18.53 | 18.59 | 18.53 | 18.57 | 4,619 | +0.02(+0.10%) |
Mar 19, 2024 | 18.55 | 18.55 | 18.53 | 18.55 | 13,019 | +0.06(+0.32%) |
Mar 18, 2024 | 18.53 | 18.54 | 18.49 | 18.49 | 19,416 | -0.04(-0.21%) |
Mar 15, 2024 | 18.55 | 18.55 | 18.49 | 18.53 | 15,523 | +0.00(+0.02%) |
Mar 14, 2024 | 18.60 | 18.60 | 18.52 | 18.53 | 26,932 | -0.07(-0.40%) |
Mar 13, 2024 | 18.60 | 18.60 | 18.57 | 18.60 | 9,470 | +0.03(+0.16%) |
Mar 12, 2024 | 18.59 | 18.60 | 18.57 | 18.57 | 11,487 | -0.03(-0.16%) |
Mar 11, 2024 | 18.60 | 18.62 | 18.59 | 18.60 | 17,917 | -0.02(-0.11%) |
Mar 08, 2024 | 18.59 | 18.65 | 18.59 | 18.62 | 18,587 | +0.03(+0.18%) |
Mar 07, 2024 | 18.57 | 18.60 | 18.56 | 18.59 | 33,235 | +0.01(+0.03%) |
Mar 06, 2024 | 18.53 | 18.61 | 18.51 | 18.58 | 35,333 | +0.03(+0.16%) |
Mar 05, 2024 | 18.51 | 18.59 | 18.51 | 18.55 | 29,629 | +0.00(+0.02%) |
Mar 04, 2024 | 18.54 | 18.56 | 18.52 | 18.55 | 80,830 | -0.00(-0.02%) |
Mar 01, 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 16,485 | +0.03(+0.16%) |
Feb 29, 2024 | 18.53 | 18.53 | 18.51 | 18.52 | 19,162 | +0.05(+0.27%) |
Feb 28, 2024 | 18.47 | 18.50 | 18.47 | 18.47 | 25,464 | -0.00(-0.02%) |
Feb 27, 2024 | 18.51 | 18.51 | 18.46 | 18.47 | 42,351 | -0.00(-0.02%) |
Feb 26, 2024 | 18.49 | 18.50 | 18.46 | 18.48 | 17,975 | -0.02(-0.09%) |
Feb 23, 2024 | 18.46 | 18.52 | 18.46 | 18.50 | 25,842 | +0.02(+0.09%) |
Feb 22, 2024 | 18.49 | 18.49 | 18.45 | 18.48 | 66,529 | +0.02(+0.12%) |
Feb 21, 2024 | 18.49 | 18.49 | 18.45 | 18.46 | 16,295 | -0.04(-0.19%) |
Feb 20, 2024 | 18.50 | 18.51 | 18.45 | 18.49 | 48,401 | +0.04(+0.20%) |
Feb 16, 2024 | 18.47 | 18.47 | 18.43 | 18.46 | 165,457 | -0.02(-0.09%) |
Feb 15, 2024 | 18.49 | 18.50 | 18.47 | 18.47 | 6,664 | +0.02(+0.11%) |
Feb 14, 2024 | 18.45 | 18.46 | 18.44 | 18.45 | 27,731 | +0.04(+0.21%) |
Feb 13, 2024 | 18.42 | 18.46 | 18.41 | 18.41 | 165,190 | -0.11(-0.58%) |
Feb 12, 2024 | 18.53 | 18.53 | 18.51 | 18.52 | 7,782 | +0.01(+0.05%) |
Feb 09, 2024 | 18.47 | 18.54 | 18.47 | 18.51 | 119,610 | -0.01(-0.05%) |
Feb 08, 2024 | 18.54 | 18.54 | 18.49 | 18.52 | 26,070 | +0.03(+0.16%) |
Feb 07, 2024 | 18.49 | 18.55 | 18.48 | 18.49 | 119,024 | -0.04(-0.21%) |
Feb 06, 2024 | 18.50 | 18.54 | 18.49 | 18.53 | 146,705 | +0.04(+0.21%) |
Feb 05, 2024 | 18.48 | 18.51 | 18.48 | 18.49 | 6,533 | -0.05(-0.27%) |
Feb 02, 2024 | 18.56 | 18.56 | 18.52 | 18.54 | 19,642 | -0.09(-0.48%) |