Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.20 | 18.21 | 18.08 | 18.08 | 2,742 | -0.21(-1.16%) |
Apr 29, 2024 | 18.36 | 18.36 | 18.27 | 18.29 | 24,311 | +0.05(+0.25%) |
Apr 26, 2024 | 18.25 | 18.31 | 18.25 | 18.25 | 1,510 | +0.18(+1.01%) |
Apr 25, 2024 | 18.10 | 18.10 | 18.04 | 18.06 | 2,114 | -0.14(-0.75%) |
Apr 24, 2024 | 18.14 | 18.20 | 18.10 | 18.20 | 7,841 | -0.25(-1.37%) |
Apr 23, 2024 | 18.34 | 18.45 | 18.26 | 18.45 | 4,732 | +0.19(+1.05%) |
Apr 22, 2024 | 18.16 | 18.28 | 18.14 | 18.26 | 7,029 | +0.17(+0.94%) |
Apr 19, 2024 | 18.07 | 18.11 | 18.05 | 18.09 | 11,098 | +0.14(+0.79%) |
Apr 18, 2024 | 17.93 | 18.01 | 17.91 | 17.95 | 18,396 | +0.13(+0.72%) |
Apr 17, 2024 | 17.88 | 17.88 | 17.82 | 17.82 | 3,405 | +0.07(+0.39%) |
Apr 16, 2024 | 17.71 | 17.75 | 17.61 | 17.75 | 4,369 | -0.05(-0.28%) |
Apr 15, 2024 | 18.16 | 18.16 | 17.75 | 17.80 | 10,438 | -0.23(-1.30%) |
Apr 12, 2024 | 18.13 | 18.23 | 18.03 | 18.03 | 4,163 | -0.23(-1.25%) |
Apr 11, 2024 | 18.31 | 18.31 | 18.10 | 18.26 | 13,336 | +0.07(+0.40%) |
Apr 10, 2024 | 18.50 | 18.50 | 18.15 | 18.19 | 11,798 | -0.49(-2.63%) |
Apr 09, 2024 | 18.63 | 18.68 | 18.59 | 18.68 | 2,212 | +0.12(+0.63%) |
Apr 08, 2024 | 18.58 | 18.58 | 18.49 | 18.56 | 9,472 | +0.03(+0.18%) |
Apr 05, 2024 | 18.42 | 18.53 | 18.41 | 18.53 | 1,704 | +0.08(+0.44%) |
Apr 04, 2024 | 18.55 | 18.67 | 18.44 | 18.45 | 9,262 | -0.06(-0.32%) |
Apr 03, 2024 | 18.45 | 18.54 | 18.45 | 18.51 | 3,292 | +0.03(+0.15%) |
Apr 02, 2024 | 18.47 | 18.53 | 18.45 | 18.48 | 6,070 | -0.13(-0.70%) |
Apr 01, 2024 | 18.77 | 18.77 | 18.55 | 18.61 | 12,047 | -0.16(-0.83%) |
Mar 28, 2024 | 18.68 | 18.79 | 18.68 | 18.77 | 8,071 | +0.14(+0.76%) |
Mar 27, 2024 | 18.53 | 18.62 | 18.62 | 5,032 | +0.23(+1.26%) | |
Mar 26, 2024 | 18.53 | 18.54 | 18.39 | 18.39 | 4,376 | -0.10(-0.57%) |
Mar 25, 2024 | 18.36 | 18.61 | 18.36 | 18.50 | 7,601 | +0.07(+0.39%) |
Mar 22, 2024 | 18.56 | 18.58 | 18.41 | 18.43 | 8,800 | -0.31(-1.68%) |
Mar 21, 2024 | 18.67 | 18.78 | 18.67 | 18.74 | 5,141 | +0.12(+0.64%) |
Mar 20, 2024 | 18.49 | 18.66 | 18.41 | 18.62 | 11,639 | +0.18(+0.98%) |
Mar 19, 2024 | 18.44 | 18.44 | 18.38 | 18.44 | 14,961 | +0.02(+0.10%) |
Mar 18, 2024 | 18.63 | 18.63 | 18.42 | 18.42 | 4,983 | -0.06(-0.31%) |
Mar 15, 2024 | 18.42 | 18.48 | 18.39 | 18.48 | 1,228 | +0.15(+0.82%) |
Mar 14, 2024 | 18.56 | 18.56 | 18.29 | 18.33 | 10,141 | -0.28(-1.50%) |
Mar 13, 2024 | 18.62 | 18.66 | 18.58 | 18.61 | 2,155 | +0.06(+0.35%) |
Mar 12, 2024 | 18.45 | 18.54 | 18.43 | 18.54 | 9,119 | +0.08(+0.46%) |
Mar 11, 2024 | 18.45 | 18.48 | 18.43 | 18.46 | 2,329 | +0.04(+0.22%) |
Mar 08, 2024 | 18.54 | 18.54 | 18.39 | 18.42 | 6,173 | +0.06(+0.33%) |
Mar 07, 2024 | 18.37 | 18.44 | 18.36 | 18.36 | 5,204 | +0.08(+0.42%) |
Mar 06, 2024 | 18.27 | 18.33 | 18.24 | 18.28 | 1,611 | +0.11(+0.58%) |
Mar 05, 2024 | 18.22 | 18.22 | 18.18 | 18.18 | 3,216 | +0.01(+0.08%) |
Mar 04, 2024 | 18.25 | 18.25 | 18.16 | 18.16 | 5,774 | -0.16(-0.86%) |
Mar 01, 2024 | 18.29 | 18.34 | 18.29 | 18.32 | 11,071 | +0.05(+0.25%) |
Feb 29, 2024 | 18.16 | 18.27 | 18.16 | 18.27 | 10,158 | +0.29(+1.64%) |
Feb 28, 2024 | 18.05 | 18.06 | 17.98 | 17.98 | 6,311 | -0.13(-0.74%) |
Feb 27, 2024 | 18.07 | 18.12 | 18.06 | 18.11 | 4,131 | +0.00(+0.00%) |
Feb 26, 2024 | 18.25 | 18.25 | 18.11 | 18.11 | 2,238 | -0.13(-0.74%) |
Feb 23, 2024 | 18.21 | 18.30 | 18.16 | 18.25 | 11,925 | -0.18(-0.98%) |
Feb 22, 2024 | 18.42 | 18.43 | 18.37 | 18.43 | 9,474 | +0.09(+0.48%) |
Feb 21, 2024 | 18.35 | 18.38 | 18.30 | 18.34 | 2,416 | -0.07(-0.37%) |
Feb 20, 2024 | 18.47 | 18.47 | 18.39 | 18.41 | 2,869 | -0.10(-0.56%) |
Feb 16, 2024 | 18.40 | 18.57 | 18.40 | 18.51 | 3,239 | -0.02(-0.08%) |
Feb 15, 2024 | 18.41 | 18.53 | 18.35 | 18.53 | 13,486 | +0.38(+2.09%) |
Feb 14, 2024 | 18.16 | 18.18 | 18.09 | 18.15 | 28,064 | +0.13(+0.71%) |
Feb 13, 2024 | 18.17 | 18.20 | 17.98 | 18.02 | 9,061 | -0.41(-2.21%) |
Feb 12, 2024 | 18.25 | 18.45 | 18.25 | 18.43 | 8,200 | +0.18(+1.01%) |
Feb 09, 2024 | 18.18 | 18.25 | 18.18 | 18.25 | 4,398 | +0.07(+0.36%) |
Feb 08, 2024 | 18.13 | 18.25 | 18.13 | 18.18 | 4,978 | +0.02(+0.10%) |
Feb 07, 2024 | 18.36 | 18.36 | 18.16 | 18.16 | 2,226 | -0.20(-1.12%) |
Feb 06, 2024 | 18.41 | 18.41 | 18.35 | 18.37 | 3,662 | +0.01(+0.06%) |
Feb 05, 2024 | 18.31 | 18.35 | 18.18 | 18.35 | 3,637 | -0.13(-0.68%) |
Feb 02, 2024 | 18.46 | 18.52 | 18.46 | 18.48 | 4,180 | -0.20(-1.06%) |