Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 19.00 | 19.09 | 18.99 | 19.07 | 3,166 | -0.26(-1.35%) |
Apr 19, 2024 | 19.34 | 19.34 | 19.28 | 19.33 | 39,807 | +0.02(+0.12%) |
Apr 18, 2024 | 19.26 | 19.33 | 19.26 | 19.31 | 5,080 | +0.10(+0.50%) |
Apr 17, 2024 | 19.30 | 19.30 | 19.21 | 19.21 | 1,628 | +0.29(+1.53%) |
Apr 16, 2024 | 18.99 | 19.02 | 18.89 | 18.92 | 623 | -0.39(-2.02%) |
Apr 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 87 | +0.08(+0.42%) |
Apr 12, 2024 | 19.36 | 19.36 | 19.13 | 19.23 | 530 | -0.50(-2.53%) |
Apr 11, 2024 | 19.56 | 19.74 | 19.54 | 19.73 | 2,640 | +0.35(+1.81%) |
Apr 10, 2024 | 19.39 | 19.54 | 19.38 | 19.38 | 685 | -0.21(-1.07%) |
Apr 09, 2024 | 19.45 | 19.59 | 19.37 | 19.59 | 3,080 | +0.28(+1.45%) |
Apr 08, 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 1,942 | +0.47(+2.49%) |
Apr 05, 2024 | 18.92 | 18.96 | 18.75 | 18.84 | 3,240 | -0.49(-2.53%) |
Apr 04, 2024 | 19.33 | 19.50 | 19.17 | 19.33 | 30,413 | +0.02(+0.10%) |
Apr 03, 2024 | 19.21 | 19.31 | 19.11 | 19.31 | 3,984 | +0.17(+0.89%) |
Apr 02, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 12 | +0.08(+0.42%) |
Apr 01, 2024 | 19.08 | 19.08 | 18.95 | 19.06 | 854 | +0.35(+1.87%) |
Mar 28, 2024 | 18.81 | 18.85 | 18.71 | 18.71 | 2,250 | -0.07(-0.40%) |
Mar 27, 2024 | 18.70 | 18.84 | 18.61 | 18.79 | 4,177 | +0.05(+0.24%) |
Mar 26, 2024 | 19.10 | 19.10 | 18.74 | 18.74 | 8,948 | -0.40(-2.09%) |
Mar 25, 2024 | 19.24 | 19.24 | 19.11 | 19.14 | 3,846 | -0.09(-0.47%) |
Mar 22, 2024 | 19.18 | 19.27 | 19.10 | 19.23 | 5,761 | -0.32(-1.66%) |
Mar 21, 2024 | 19.56 | 19.56 | 19.55 | 19.55 | 625 | -0.13(-0.65%) |
Mar 20, 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 162 | +0.06(+0.33%) |
Mar 19, 2024 | 19.55 | 19.72 | 19.55 | 19.62 | 763 | -0.34(-1.70%) |
Mar 18, 2024 | 19.95 | 19.96 | 19.82 | 19.96 | 2,005 | +0.12(+0.60%) |
Mar 15, 2024 | 19.89 | 19.89 | 19.74 | 19.84 | 624 | +0.15(+0.76%) |
Mar 14, 2024 | 19.77 | 19.77 | 19.64 | 19.69 | 2,104 | -0.20(-1.00%) |
Mar 13, 2024 | 19.95 | 20.04 | 19.86 | 19.89 | 7,550 | +0.45(+2.30%) |
Mar 12, 2024 | 19.46 | 19.58 | 19.41 | 19.44 | 2,933 | -0.10(-0.51%) |
Mar 11, 2024 | 19.63 | 19.72 | 19.54 | 19.54 | 987 | +0.03(+0.15%) |
Mar 08, 2024 | 19.47 | 19.53 | 19.36 | 19.51 | 3,080 | +0.26(+1.34%) |
Mar 07, 2024 | 19.21 | 19.27 | 19.18 | 19.25 | 36,052 | -0.10(-0.51%) |
Mar 06, 2024 | 19.43 | 19.48 | 19.27 | 19.35 | 1,436 | +0.37(+1.94%) |
Mar 05, 2024 | 19.18 | 19.18 | 18.98 | 18.98 | 4,692 | -0.28(-1.44%) |
Mar 04, 2024 | 19.34 | 19.38 | 19.19 | 19.26 | 3,853 | -0.12(-0.62%) |
Mar 01, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 593 | +0.16(+0.83%) |
Feb 29, 2024 | 19.19 | 19.28 | 18.97 | 19.22 | 74,134 | +0.48(+2.55%) |
Feb 28, 2024 | 19.01 | 19.01 | 18.74 | 18.74 | 1,594 | -0.66(-3.38%) |
Feb 27, 2024 | 19.33 | 19.41 | 19.28 | 19.40 | 3,109 | +0.24(+1.27%) |
Feb 26, 2024 | 19.29 | 19.29 | 19.09 | 19.16 | 778 | -0.02(-0.08%) |
Feb 23, 2024 | 19.27 | 19.27 | 19.08 | 19.17 | 2,860 | +0.21(+1.09%) |
Feb 22, 2024 | 18.90 | 19.02 | 18.85 | 18.96 | 748 | +0.27(+1.45%) |
Feb 21, 2024 | 18.74 | 18.74 | 18.69 | 18.69 | 1,208 | +0.33(+1.79%) |
Feb 20, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 99 | +0.36(+1.99%) |
Feb 16, 2024 | 18.03 | 18.11 | 17.97 | 18.01 | 1,176 | +0.30(+1.69%) |
Feb 15, 2024 | 17.65 | 17.71 | 17.63 | 17.71 | 3,639 | +0.13(+0.74%) |
Feb 14, 2024 | 17.63 | 17.64 | 17.50 | 17.58 | 1,142 | -0.02(-0.14%) |
Feb 13, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 20 | -0.30(-1.68%) |
Feb 12, 2024 | 17.98 | 17.98 | 17.89 | 17.90 | 2,619 | +0.30(+1.68%) |
Feb 09, 2024 | 17.73 | 17.73 | 17.57 | 17.61 | 1,426 | -0.14(-0.78%) |
Feb 08, 2024 | 17.72 | 17.75 | 17.72 | 17.75 | 223 | -0.12(-0.67%) |
Feb 07, 2024 | 17.64 | 17.87 | 17.57 | 17.87 | 8,125 | -0.10(-0.55%) |
Feb 06, 2024 | 17.80 | 17.97 | 17.80 | 17.97 | 1,648 | +0.80(+4.63%) |
Feb 05, 2024 | 17.28 | 17.28 | 17.17 | 17.17 | 210 | -0.06(-0.35%) |
Feb 02, 2024 | 17.17 | 17.23 | 17.17 | 17.23 | 271 | -0.26(-1.51%) |