Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.87 | 18.87 | 18.53 | 18.53 | 724 | -0.47(-2.45%) |
Apr 29, 2024 | 18.86 | 19.03 | 18.86 | 18.99 | 1,758 | +0.45(+2.41%) |
Apr 26, 2024 | 18.51 | 18.63 | 18.51 | 18.55 | 1,687 | +0.24(+1.29%) |
Apr 25, 2024 | 17.95 | 18.31 | 17.95 | 18.31 | 815 | +0.17(+0.92%) |
Apr 24, 2024 | 18.35 | 18.35 | 18.05 | 18.14 | 2,712 | -0.01(-0.03%) |
Apr 23, 2024 | 18.23 | 18.23 | 18.14 | 18.15 | 1,522 | +0.10(+0.53%) |
Apr 22, 2024 | 18.03 | 18.16 | 17.87 | 18.05 | 2,919 | +0.02(+0.12%) |
Apr 19, 2024 | 18.24 | 18.24 | 18.00 | 18.03 | 629 | -0.14(-0.75%) |
Apr 18, 2024 | 18.29 | 18.38 | 18.17 | 18.17 | 16,436 | -0.12(-0.66%) |
Apr 17, 2024 | 18.49 | 18.49 | 18.29 | 18.29 | 1,877 | +0.00(+0.01%) |
Apr 16, 2024 | 18.34 | 18.34 | 18.16 | 18.29 | 13,767 | -0.16(-0.88%) |
Apr 15, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 2,310 | -0.40(-2.13%) |
Apr 12, 2024 | 19.40 | 19.40 | 18.81 | 18.85 | 5,588 | -0.35(-1.82%) |
Apr 11, 2024 | 19.17 | 19.20 | 19.00 | 19.20 | 2,843 | -0.03(-0.16%) |
Apr 10, 2024 | 19.14 | 19.23 | 19.05 | 19.23 | 3,229 | -0.27(-1.38%) |
Apr 09, 2024 | 19.54 | 19.55 | 19.32 | 19.50 | 5,368 | +0.23(+1.19%) |
Apr 08, 2024 | 19.36 | 19.36 | 19.17 | 19.27 | 7,250 | +0.16(+0.81%) |
Apr 05, 2024 | 19.10 | 19.17 | 19.05 | 19.11 | 5,450 | +0.08(+0.41%) |
Apr 04, 2024 | 19.47 | 19.47 | 19.02 | 19.04 | 1,745 | -0.22(-1.13%) |
Apr 03, 2024 | 19.04 | 19.29 | 19.04 | 19.25 | 11,483 | +0.18(+0.94%) |
Apr 02, 2024 | 19.11 | 19.11 | 19.00 | 19.08 | 2,560 | -0.27(-1.37%) |
Apr 01, 2024 | 19.42 | 19.42 | 19.34 | 19.34 | 2,332 | +0.03(+0.17%) |
Mar 28, 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 1,458 | +0.05(+0.28%) |
Mar 27, 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 1,370 | +0.40(+2.13%) |
Mar 26, 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 2,589 | -0.15(-0.78%) |
Mar 25, 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 1,738 | +0.01(+0.05%) |
Mar 22, 2024 | 18.87 | 18.99 | 18.85 | 18.99 | 865 | -0.20(-1.04%) |
Mar 21, 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 7,145 | +0.11(+0.56%) |
Mar 20, 2024 | 18.80 | 19.13 | 18.78 | 19.08 | 90,753 | +0.30(+1.62%) |
Mar 19, 2024 | 18.65 | 18.83 | 18.65 | 18.78 | 2,032 | +0.02(+0.09%) |
Mar 18, 2024 | 18.87 | 18.90 | 18.71 | 18.76 | 4,533 | +0.03(+0.18%) |
Mar 15, 2024 | 18.71 | 18.73 | 18.69 | 18.73 | 2,411 | +0.19(+1.04%) |
Mar 14, 2024 | 18.77 | 18.77 | 18.48 | 18.54 | 2,573 | -0.28(-1.51%) |
Mar 13, 2024 | 18.98 | 18.98 | 18.82 | 18.82 | 577 | -0.08(-0.41%) |
Mar 12, 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 1,694 | +0.11(+0.60%) |
Mar 11, 2024 | 18.98 | 18.98 | 18.75 | 18.78 | 4,208 | -0.05(-0.24%) |
Mar 08, 2024 | 19.03 | 19.11 | 18.83 | 18.83 | 1,391 | -0.06(-0.34%) |
Mar 07, 2024 | 18.88 | 18.93 | 18.82 | 18.89 | 792 | +0.24(+1.27%) |
Mar 06, 2024 | 18.67 | 18.77 | 18.66 | 18.66 | 630 | +0.15(+0.80%) |
Mar 05, 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 3,908 | -0.19(-1.02%) |
Mar 04, 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 2,888 | -0.35(-1.82%) |
Mar 01, 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 1,480 | +0.04(+0.23%) |
Feb 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | +0.22(+1.15%) |
Feb 28, 2024 | 18.89 | 18.89 | 18.79 | 18.79 | 5,143 | -0.07(-0.37%) |
Feb 27, 2024 | 18.86 | 18.87 | 18.80 | 18.85 | 3,853 | +0.30(+1.64%) |
Feb 26, 2024 | 18.46 | 18.57 | 18.46 | 18.55 | 50,576 | +0.34(+1.84%) |
Feb 23, 2024 | 18.17 | 18.23 | 18.17 | 18.21 | 902 | -0.04(-0.25%) |
Feb 22, 2024 | 18.24 | 18.26 | 18.24 | 18.26 | 1,386 | -0.04(-0.22%) |
Feb 21, 2024 | 18.52 | 18.52 | 18.23 | 18.30 | 5,631 | +0.00(+0.00%) |
Feb 20, 2024 | 18.26 | 18.31 | 18.26 | 18.30 | 1,154 | -0.25(-1.35%) |
Feb 16, 2024 | 18.58 | 18.67 | 18.55 | 18.55 | 928 | -0.02(-0.13%) |
Feb 15, 2024 | 18.48 | 18.58 | 18.48 | 18.57 | 1,020 | +0.26(+1.40%) |
Feb 14, 2024 | 18.14 | 18.32 | 18.05 | 18.32 | 3,943 | +0.40(+2.22%) |
Feb 13, 2024 | 18.02 | 18.02 | 17.90 | 17.92 | 2,445 | -0.53(-2.87%) |
Feb 12, 2024 | 18.40 | 18.48 | 18.40 | 18.45 | 1,675 | +0.13(+0.71%) |
Feb 09, 2024 | 18.12 | 18.32 | 18.12 | 18.32 | 3,343 | +0.22(+1.22%) |
Feb 08, 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 4,389 | +0.06(+0.36%) |
Feb 07, 2024 | 17.93 | 18.08 | 17.75 | 18.03 | 5,537 | +0.17(+0.97%) |
Feb 06, 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 3,713 | +0.20(+1.14%) |
Feb 05, 2024 | 17.95 | 17.95 | 17.43 | 17.66 | 2,176 | -0.21(-1.18%) |
Feb 02, 2024 | 17.81 | 18.05 | 17.81 | 17.87 | 2,410 | -0.20(-1.10%) |