Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.17 | 18.26 | 17.86 | 17.94 | 908,358 | -0.33(-1.78%) |
Apr 29, 2024 | 18.37 | 18.72 | 18.27 | 18.27 | 1,663,176 | -0.02(-0.11%) |
Apr 26, 2024 | 18.05 | 18.55 | 17.83 | 18.29 | 1,624,426 | +0.31(+1.70%) |
Apr 25, 2024 | 18.18 | 18.40 | 17.93 | 17.98 | 1,457,191 | -0.51(-2.78%) |
Apr 24, 2024 | 18.57 | 18.67 | 18.38 | 18.50 | 1,165,299 | -0.26(-1.37%) |
Apr 23, 2024 | 18.09 | 18.79 | 18.04 | 18.75 | 1,200,963 | +0.61(+3.37%) |
Apr 22, 2024 | 17.95 | 18.20 | 17.89 | 18.14 | 787,027 | +0.20(+1.10%) |
Apr 19, 2024 | 17.55 | 17.99 | 17.49 | 17.94 | 984,400 | +0.45(+2.60%) |
Apr 18, 2024 | 17.46 | 17.61 | 17.32 | 17.49 | 880,345 | +0.20(+1.14%) |
Apr 17, 2024 | 17.28 | 17.50 | 17.23 | 17.29 | 766,344 | +0.15(+0.86%) |
Apr 16, 2024 | 17.44 | 17.44 | 17.13 | 17.14 | 1,093,040 | -0.45(-2.58%) |
Apr 15, 2024 | 18.23 | 18.25 | 17.36 | 17.60 | 1,726,761 | -0.59(-3.26%) |
Apr 12, 2024 | 18.16 | 18.45 | 18.06 | 18.19 | 869,121 | -0.10(-0.54%) |
Apr 11, 2024 | 18.22 | 18.32 | 17.77 | 18.29 | 1,956,464 | +0.24(+1.35%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.89 | 18.05 | 3,096,396 | -1.24(-6.42%) |
Apr 09, 2024 | 19.03 | 19.35 | 18.99 | 19.28 | 1,449,376 | +0.29(+1.54%) |
Apr 08, 2024 | 19.01 | 19.17 | 18.83 | 18.99 | 854,812 | +0.03(+0.15%) |
Apr 05, 2024 | 18.74 | 18.97 | 18.63 | 18.96 | 731,239 | +0.16(+0.83%) |
Apr 04, 2024 | 19.08 | 19.28 | 18.78 | 18.81 | 963,652 | -0.05(-0.26%) |
Apr 03, 2024 | 18.82 | 18.96 | 18.71 | 18.85 | 804,609 | -0.01(-0.05%) |
Apr 02, 2024 | 18.97 | 19.08 | 18.83 | 18.86 | 1,203,702 | -0.26(-1.38%) |
Apr 01, 2024 | 19.21 | 19.23 | 19.08 | 19.13 | 867,298 | -0.15(-0.76%) |
Mar 28, 2024 | 19.12 | 19.31 | 19.05 | 19.27 | 934,810 | +0.16(+0.82%) |
Mar 27, 2024 | 18.66 | 19.14 | 18.61 | 19.12 | 1,215,400 | +0.58(+3.10%) |
Mar 26, 2024 | 18.89 | 18.89 | 18.51 | 18.54 | 771,292 | -0.18(-0.94%) |
Mar 25, 2024 | 18.78 | 19.06 | 18.67 | 18.72 | 845,367 | -0.04(-0.21%) |
Mar 22, 2024 | 19.00 | 19.05 | 18.74 | 18.76 | 611,503 | -0.19(-0.98%) |
Mar 21, 2024 | 18.83 | 19.00 | 18.70 | 18.94 | 770,049 | +0.13(+0.67%) |
Mar 20, 2024 | 18.43 | 18.95 | 18.30 | 18.82 | 955,184 | +0.40(+2.17%) |
Mar 19, 2024 | 18.17 | 18.43 | 18.08 | 18.42 | 882,690 | +0.20(+1.07%) |
Mar 18, 2024 | 18.36 | 18.40 | 18.12 | 18.22 | 1,135,202 | -0.09(-0.48%) |
Mar 15, 2024 | 18.07 | 18.37 | 18.05 | 18.31 | 2,239,380 | +0.06(+0.32%) |
Mar 14, 2024 | 18.91 | 19.02 | 18.17 | 18.25 | 1,974,002 | -0.85(-4.44%) |
Mar 13, 2024 | 19.05 | 19.31 | 19.04 | 19.10 | 1,578,378 | +0.08(+0.40%) |
Mar 12, 2024 | 18.90 | 19.03 | 18.70 | 19.02 | 1,069,331 | +0.08(+0.41%) |
Mar 11, 2024 | 18.71 | 19.00 | 18.68 | 18.94 | 1,049,166 | +0.18(+0.97%) |
Mar 08, 2024 | 18.80 | 19.04 | 18.66 | 18.76 | 745,685 | +0.12(+0.62%) |
Mar 07, 2024 | 18.75 | 18.83 | 18.61 | 18.65 | 954,640 | +0.04(+0.21%) |
Mar 06, 2024 | 18.75 | 18.81 | 18.61 | 18.61 | 867,335 | +0.10(+0.52%) |
Mar 05, 2024 | 18.59 | 18.74 | 18.27 | 18.51 | 1,846,920 | -0.10(-0.52%) |
Mar 04, 2024 | 18.99 | 19.05 | 18.56 | 18.61 | 1,156,725 | -0.39(-2.08%) |
Mar 01, 2024 | 19.07 | 19.22 | 18.88 | 19.00 | 999,319 | -0.07(-0.35%) |
Feb 29, 2024 | 18.54 | 19.10 | 18.48 | 19.07 | 1,374,017 | +0.73(+3.99%) |
Feb 28, 2024 | 18.24 | 18.41 | 18.15 | 18.34 | 709,035 | -0.05(-0.26%) |
Feb 27, 2024 | 18.30 | 18.43 | 18.16 | 18.39 | 876,819 | +0.25(+1.38%) |
Feb 26, 2024 | 18.30 | 18.49 | 18.14 | 18.14 | 814,415 | -0.18(-1.00%) |
Feb 23, 2024 | 18.26 | 18.46 | 18.14 | 18.32 | 726,018 | +0.10(+0.53%) |
Feb 22, 2024 | 18.14 | 18.35 | 18.04 | 18.22 | 842,216 | +0.04(+0.21%) |
Feb 21, 2024 | 18.02 | 18.21 | 17.95 | 18.18 | 728,697 | +0.08(+0.43%) |
Feb 20, 2024 | 18.24 | 18.38 | 18.02 | 18.11 | 1,124,390 | -0.31(-1.67%) |
Feb 16, 2024 | 18.33 | 18.69 | 18.18 | 18.41 | 1,286,808 | -0.16(-0.88%) |
Feb 15, 2024 | 17.66 | 18.59 | 17.66 | 18.58 | 2,461,599 | +0.98(+5.58%) |
Feb 14, 2024 | 17.72 | 17.77 | 17.36 | 17.60 | 1,191,067 | +0.10(+0.55%) |
Feb 13, 2024 | 17.91 | 17.97 | 17.49 | 17.50 | 2,006,765 | -0.81(-4.41%) |
Feb 12, 2024 | 17.97 | 18.38 | 17.94 | 18.31 | 1,070,138 | +0.39(+2.18%) |
Feb 09, 2024 | 17.70 | 17.98 | 17.63 | 17.92 | 1,094,188 | +0.28(+1.56%) |
Feb 08, 2024 | 17.62 | 17.79 | 17.47 | 17.64 | 1,250,391 | +0.07(+0.38%) |
Feb 07, 2024 | 18.03 | 18.05 | 17.44 | 17.58 | 1,276,075 | -0.34(-1.91%) |
Feb 06, 2024 | 17.85 | 18.09 | 17.73 | 17.92 | 1,112,230 | +0.05(+0.27%) |
Feb 05, 2024 | 18.12 | 18.13 | 17.41 | 17.87 | 1,730,295 | -0.49(-2.69%) |
Feb 02, 2024 | 18.29 | 18.54 | 18.09 | 18.36 | 1,053,410 | -0.24(-1.28%) |