Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.88 | 18.90 | 18.79 | 18.87 | 34,148 | -0.05(-0.26%) |
Apr 24, 2024 | 18.88 | 18.94 | 18.88 | 18.92 | 46,641 | +0.01(+0.05%) |
Apr 23, 2024 | 18.83 | 18.97 | 18.83 | 18.91 | 227,437 | +0.03(+0.16%) |
Apr 22, 2024 | 18.84 | 18.93 | 18.84 | 18.88 | 254,995 | +0.11(+0.59%) |
Apr 19, 2024 | 18.80 | 18.85 | 18.77 | 18.77 | 11,107 | +0.02(+0.11%) |
Apr 18, 2024 | 18.66 | 18.78 | 18.66 | 18.75 | 15,237 | +0.00(+0.00%) |
Apr 17, 2024 | 18.82 | 18.82 | 18.74 | 18.75 | 26,175 | +0.01(+0.05%) |
Apr 16, 2024 | 18.76 | 18.80 | 18.72 | 18.74 | 21,831 | -0.04(-0.21%) |
Apr 15, 2024 | 18.84 | 18.84 | 18.76 | 18.78 | 35,422 | -0.10(-0.53%) |
Apr 12, 2024 | 18.89 | 18.89 | 18.85 | 18.88 | 30,831 | +0.03(+0.16%) |
Apr 11, 2024 | 18.90 | 18.96 | 18.80 | 18.85 | 132,742 | -0.03(-0.16%) |
Apr 10, 2024 | 18.91 | 18.92 | 18.81 | 18.88 | 42,254 | -0.16(-0.81%) |
Apr 09, 2024 | 19.00 | 19.06 | 19.00 | 19.04 | 114,224 | +0.04(+0.20%) |
Apr 08, 2024 | 18.94 | 19.02 | 18.94 | 19.00 | 20,430 | +0.05(+0.25%) |
Apr 05, 2024 | 19.13 | 19.13 | 18.93 | 18.95 | 35,647 | +0.00(+0.00%) |
Apr 04, 2024 | 19.04 | 19.04 | 18.95 | 18.95 | 26,036 | -0.06(-0.32%) |
Apr 03, 2024 | 19.03 | 19.03 | 18.90 | 19.01 | 48,537 | +0.04(+0.21%) |
Apr 02, 2024 | 18.98 | 18.98 | 18.90 | 18.97 | 29,498 | -0.02(-0.11%) |
Apr 01, 2024 | 19.08 | 19.08 | 18.98 | 18.99 | 48,654 | -0.06(-0.31%) |
Mar 28, 2024 | 19.06 | 19.08 | 19.03 | 19.05 | 31,150 | -0.04(-0.21%) |
Mar 27, 2024 | 18.98 | 19.09 | 18.98 | 19.09 | 19,403 | +0.07(+0.37%) |
Mar 26, 2024 | 19.00 | 19.06 | 18.97 | 19.02 | 39,816 | +0.02(+0.10%) |
Mar 25, 2024 | 18.95 | 19.04 | 18.95 | 19.00 | 15,427 | -0.04(-0.21%) |
Mar 22, 2024 | 19.06 | 19.06 | 18.99 | 19.04 | 15,682 | +0.00(+0.00%) |
Mar 21, 2024 | 19.11 | 19.11 | 18.99 | 19.04 | 38,848 | +0.02(+0.10%) |
Mar 20, 2024 | 19.03 | 19.03 | 18.87 | 19.02 | 45,360 | +0.08(+0.42%) |
Mar 19, 2024 | 18.86 | 18.97 | 18.84 | 18.94 | 17,410 | +0.11(+0.58%) |
Mar 18, 2024 | 18.88 | 18.88 | 18.83 | 18.83 | 28,647 | +0.00(+0.00%) |
Mar 15, 2024 | 18.86 | 18.86 | 18.80 | 18.83 | 17,502 | +0.01(+0.05%) |
Mar 14, 2024 | 18.86 | 18.86 | 18.78 | 18.82 | 23,222 | -0.08(-0.42%) |
Mar 13, 2024 | 18.82 | 18.93 | 18.82 | 18.90 | 42,155 | +0.04(+0.21%) |
Mar 12, 2024 | 18.86 | 18.92 | 18.85 | 18.86 | 42,644 | -0.03(-0.15%) |
Mar 11, 2024 | 18.88 | 18.91 | 18.80 | 18.89 | 58,519 | +0.02(+0.09%) |
Mar 08, 2024 | 18.84 | 18.98 | 18.84 | 18.87 | 23,914 | -0.01(-0.05%) |
Mar 07, 2024 | 18.86 | 19.12 | 18.84 | 18.88 | 17,654 | +0.04(+0.21%) |
Mar 06, 2024 | 18.93 | 19.24 | 18.82 | 18.84 | 18,734 | +0.01(+0.05%) |
Mar 05, 2024 | 18.85 | 18.86 | 18.80 | 18.83 | 36,013 | +0.05(+0.27%) |
Mar 04, 2024 | 18.82 | 18.97 | 18.76 | 18.78 | 116,559 | -0.02(-0.11%) |
Mar 01, 2024 | 18.77 | 18.92 | 18.72 | 18.80 | 35,444 | +0.05(+0.27%) |
Feb 29, 2024 | 18.77 | 18.81 | 18.74 | 18.75 | 43,290 | -0.03(-0.16%) |
Feb 28, 2024 | 18.76 | 18.89 | 18.66 | 18.78 | 95,379 | +0.02(+0.11%) |
Feb 27, 2024 | 18.75 | 18.77 | 18.70 | 18.76 | 31,054 | +0.05(+0.26%) |
Feb 26, 2024 | 18.80 | 18.82 | 18.71 | 18.71 | 51,702 | -0.02(-0.11%) |
Feb 23, 2024 | 18.71 | 18.78 | 18.69 | 18.73 | 34,059 | -0.04(-0.19%) |
Feb 22, 2024 | 18.88 | 19.27 | 18.68 | 18.77 | 58,814 | +0.10(+0.52%) |
Feb 21, 2024 | 18.71 | 18.72 | 18.61 | 18.67 | 32,328 | -0.04(-0.22%) |
Feb 20, 2024 | 18.59 | 18.73 | 18.59 | 18.71 | 52,156 | +0.10(+0.53%) |
Feb 16, 2024 | 18.59 | 18.65 | 18.57 | 18.61 | 12,686 | -0.09(-0.49%) |
Feb 15, 2024 | 18.72 | 18.74 | 18.65 | 18.70 | 25,127 | +0.00(+0.01%) |
Feb 14, 2024 | 18.68 | 18.75 | 18.66 | 18.70 | 35,498 | +0.14(+0.75%) |
Feb 13, 2024 | 18.60 | 18.66 | 18.56 | 18.56 | 23,096 | -0.18(-0.95%) |
Feb 12, 2024 | 18.70 | 18.82 | 18.70 | 18.74 | 44,852 | -0.04(-0.20%) |
Feb 09, 2024 | 18.65 | 18.79 | 18.65 | 18.78 | 39,221 | +0.12(+0.62%) |
Feb 08, 2024 | 18.65 | 18.74 | 18.65 | 18.66 | 37,678 | -0.05(-0.26%) |
Feb 07, 2024 | 18.71 | 18.72 | 18.61 | 18.71 | 47,064 | +0.02(+0.11%) |
Feb 06, 2024 | 18.60 | 18.75 | 18.60 | 18.69 | 18,228 | +0.06(+0.32%) |
Feb 05, 2024 | 18.62 | 18.66 | 18.55 | 18.63 | 62,185 | -0.08(-0.41%) |
Feb 02, 2024 | 18.69 | 18.71 | 18.63 | 18.71 | 17,032 | -0.05(-0.25%) |