Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.92 | 18.09 | 17.91 | 18.04 | 49,662 | +0.13(+0.73%) |
Apr 29, 2024 | 17.89 | 18.01 | 17.85 | 17.91 | 50,943 | +0.19(+1.10%) |
Apr 26, 2024 | 17.89 | 18.02 | 17.67 | 17.72 | 42,451 | -0.08(-0.47%) |
Apr 25, 2024 | 17.62 | 17.80 | 17.52 | 17.80 | 54,733 | +0.10(+0.56%) |
Apr 24, 2024 | 17.60 | 17.73 | 17.47 | 17.70 | 298,611 | +0.29(+1.67%) |
Apr 23, 2024 | 17.49 | 17.63 | 17.36 | 17.41 | 33,122 | -0.23(-1.30%) |
Apr 22, 2024 | 17.62 | 17.87 | 17.59 | 17.64 | 31,365 | +0.28(+1.61%) |
Apr 19, 2024 | 17.65 | 17.65 | 17.35 | 17.36 | 94,905 | -0.23(-1.31%) |
Apr 18, 2024 | 17.50 | 17.68 | 17.50 | 17.59 | 78,778 | +0.23(+1.32%) |
Apr 17, 2024 | 17.40 | 17.46 | 17.22 | 17.36 | 407,630 | +0.00(+0.00%) |
Apr 16, 2024 | 17.17 | 17.36 | 17.16 | 17.36 | 320,742 | +0.05(+0.29%) |
Apr 15, 2024 | 17.41 | 17.47 | 17.31 | 17.31 | 160,432 | -0.15(-0.86%) |
Apr 12, 2024 | 17.46 | 17.49 | 17.36 | 17.46 | 187,213 | -0.15(-0.85%) |
Apr 11, 2024 | 17.70 | 17.73 | 17.56 | 17.61 | 327,148 | -0.23(-1.29%) |
Apr 10, 2024 | 17.75 | 17.89 | 17.72 | 17.84 | 384,957 | +0.04(+0.22%) |
Apr 09, 2024 | 17.84 | 17.86 | 17.77 | 17.80 | 175,570 | -0.05(-0.28%) |
Apr 08, 2024 | 17.76 | 17.86 | 17.76 | 17.85 | 117,796 | +0.10(+0.56%) |
Apr 05, 2024 | 17.68 | 17.80 | 17.64 | 17.75 | 209,791 | -0.18(-1.00%) |
Apr 04, 2024 | 18.13 | 18.14 | 17.92 | 17.93 | 180,656 | -0.05(-0.28%) |
Apr 03, 2024 | 17.96 | 18.14 | 17.95 | 17.98 | 185,921 | -0.05(-0.28%) |
Apr 02, 2024 | 18.13 | 18.16 | 18.00 | 18.03 | 28,766 | +0.11(+0.61%) |
Apr 01, 2024 | 18.07 | 18.26 | 17.50 | 17.92 | 39,589 | -0.11(-0.61%) |
Mar 28, 2024 | 17.99 | 18.19 | 17.93 | 18.03 | 111,118 | -0.16(-0.88%) |
Mar 27, 2024 | 18.26 | 18.31 | 18.15 | 18.19 | 84,743 | -0.02(-0.11%) |
Mar 26, 2024 | 18.33 | 18.33 | 18.13 | 18.21 | 36,113 | +0.00(+0.00%) |
Mar 25, 2024 | 18.11 | 18.28 | 17.94 | 18.21 | 103,856 | +0.45(+2.53%) |
Mar 22, 2024 | 17.72 | 17.87 | 17.66 | 17.76 | 314,730 | +0.05(+0.28%) |
Mar 21, 2024 | 17.60 | 17.76 | 17.50 | 17.71 | 257,205 | -0.14(-0.78%) |
Mar 20, 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 64,576 | -0.17(-0.94%) |
Mar 19, 2024 | 17.90 | 18.08 | 17.90 | 18.02 | 240,781 | +0.02(+0.11%) |
Mar 18, 2024 | 18.02 | 18.02 | 17.87 | 18.00 | 173,219 | -0.34(-1.85%) |
Mar 15, 2024 | 18.12 | 18.37 | 18.12 | 18.34 | 289,911 | +0.29(+1.61%) |
Mar 14, 2024 | 18.15 | 18.17 | 17.95 | 18.05 | 161,058 | -0.47(-2.54%) |
Mar 13, 2024 | 18.41 | 18.59 | 18.40 | 18.52 | 44,681 | +0.20(+1.08%) |
Mar 12, 2024 | 18.11 | 18.35 | 18.09 | 18.32 | 36,381 | +0.40(+2.24%) |
Mar 11, 2024 | 17.83 | 17.95 | 17.79 | 17.92 | 28,251 | +0.18(+1.01%) |
Mar 08, 2024 | 17.99 | 17.99 | 17.74 | 17.74 | 33,212 | +0.01(+0.06%) |
Mar 07, 2024 | 17.50 | 17.83 | 17.50 | 17.73 | 197,167 | +0.48(+2.78%) |
Mar 06, 2024 | 17.31 | 17.47 | 17.25 | 17.25 | 125,750 | +0.18(+1.05%) |
Mar 05, 2024 | 17.10 | 17.20 | 17.00 | 17.07 | 30,458 | -0.03(-0.18%) |
Mar 04, 2024 | 16.72 | 17.11 | 16.72 | 17.10 | 367,606 | -0.10(-0.58%) |
Mar 01, 2024 | 17.12 | 17.20 | 17.08 | 17.20 | 39,813 | +0.33(+1.96%) |
Feb 29, 2024 | 17.09 | 17.10 | 16.87 | 16.87 | 43,864 | -0.17(-1.00%) |
Feb 28, 2024 | 16.96 | 17.10 | 16.91 | 17.04 | 134,616 | -0.23(-1.33%) |
Feb 27, 2024 | 17.04 | 17.32 | 17.04 | 17.27 | 95,267 | +0.07(+0.38%) |
Feb 26, 2024 | 17.13 | 17.32 | 17.13 | 17.20 | 42,934 | -0.06(-0.32%) |
Feb 23, 2024 | 17.17 | 17.26 | 17.08 | 17.26 | 37,479 | -0.14(-0.80%) |
Feb 22, 2024 | 17.44 | 17.44 | 17.27 | 17.40 | 39,883 | -0.04(-0.23%) |
Feb 21, 2024 | 17.46 | 17.55 | 17.40 | 17.44 | 27,123 | +0.08(+0.46%) |
Feb 20, 2024 | 17.24 | 17.53 | 17.24 | 17.36 | 51,024 | +0.44(+2.60%) |
Feb 16, 2024 | 17.00 | 17.15 | 16.91 | 16.92 | 31,136 | -0.06(-0.35%) |
Feb 15, 2024 | 17.02 | 17.03 | 16.84 | 16.98 | 116,382 | +0.07(+0.41%) |
Feb 14, 2024 | 16.88 | 17.00 | 16.82 | 16.91 | 145,347 | -0.13(-0.76%) |
Feb 13, 2024 | 17.02 | 17.11 | 16.92 | 17.04 | 170,371 | -0.10(-0.58%) |
Feb 12, 2024 | 17.09 | 17.16 | 16.98 | 17.14 | 106,466 | +0.06(+0.35%) |
Feb 09, 2024 | 17.07 | 17.08 | 16.93 | 17.08 | 210,548 | +0.01(+0.06%) |
Feb 08, 2024 | 17.25 | 17.25 | 17.03 | 17.07 | 158,361 | +0.05(+0.29%) |
Feb 07, 2024 | 17.05 | 17.13 | 17.00 | 17.02 | 25,292 | -0.04(-0.23%) |
Feb 06, 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 156,445 | -0.12(-0.70%) |
Feb 05, 2024 | 16.92 | 17.21 | 16.92 | 17.18 | 146,988 | +0.30(+1.78%) |
Feb 02, 2024 | 16.98 | 17.06 | 16.88 | 16.88 | 54,990 | -0.24(-1.40%) |