Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.95 | 18.97 | 18.85 | 18.95 | 347,671 | -0.01(-0.05%) |
Apr 25, 2024 | 18.84 | 19.00 | 18.78 | 18.96 | 362,233 | +0.08(+0.42%) |
Apr 24, 2024 | 18.91 | 18.94 | 18.81 | 18.88 | 376,478 | -0.03(-0.16%) |
Apr 23, 2024 | 18.72 | 18.93 | 18.67 | 18.91 | 694,079 | +0.37(+2.00%) |
Apr 22, 2024 | 18.41 | 18.57 | 18.39 | 18.54 | 648,994 | +0.33(+1.81%) |
Apr 19, 2024 | 18.24 | 18.31 | 18.16 | 18.21 | 573,338 | +0.10(+0.55%) |
Apr 18, 2024 | 18.14 | 18.24 | 18.10 | 18.11 | 813,688 | +0.15(+0.84%) |
Apr 17, 2024 | 18.04 | 18.07 | 17.89 | 17.96 | 905,885 | +0.13(+0.73%) |
Apr 16, 2024 | 17.83 | 17.92 | 17.77 | 17.83 | 1,624,151 | -0.07(-0.39%) |
Apr 15, 2024 | 18.14 | 18.14 | 17.88 | 17.90 | 710,136 | -0.22(-1.21%) |
Apr 12, 2024 | 18.27 | 18.28 | 18.10 | 18.12 | 559,223 | -0.40(-2.16%) |
Apr 11, 2024 | 18.54 | 18.54 | 18.34 | 18.52 | 717,869 | +0.06(+0.33%) |
Apr 10, 2024 | 18.50 | 18.53 | 18.40 | 18.46 | 748,257 | -0.23(-1.23%) |
Apr 09, 2024 | 18.74 | 18.76 | 18.59 | 18.69 | 492,063 | +0.14(+0.75%) |
Apr 08, 2024 | 18.54 | 18.59 | 18.52 | 18.55 | 259,979 | +0.03(+0.16%) |
Apr 05, 2024 | 18.42 | 18.54 | 18.39 | 18.52 | 580,854 | +0.13(+0.71%) |
Apr 04, 2024 | 18.59 | 18.68 | 18.36 | 18.39 | 662,964 | -0.06(-0.33%) |
Apr 03, 2024 | 18.41 | 18.50 | 18.37 | 18.45 | 396,430 | +0.02(+0.11%) |
Apr 02, 2024 | 18.44 | 18.48 | 18.41 | 18.43 | 330,415 | +0.09(+0.49%) |
Apr 01, 2024 | 18.42 | 18.42 | 18.28 | 18.34 | 402,283 | -0.02(-0.11%) |
Mar 28, 2024 | 18.39 | 18.41 | 18.34 | 18.36 | 899,869 | -0.24(-1.29%) |
Mar 27, 2024 | 18.56 | 18.61 | 18.52 | 18.60 | 458,234 | +0.09(+0.49%) |
Mar 26, 2024 | 18.52 | 18.58 | 18.50 | 18.51 | 488,961 | +0.21(+1.15%) |
Mar 25, 2024 | 18.28 | 18.37 | 18.28 | 18.30 | 631,690 | -0.04(-0.22%) |
Mar 22, 2024 | 18.42 | 18.42 | 18.34 | 18.34 | 473,115 | -0.12(-0.65%) |
Mar 21, 2024 | 18.56 | 18.60 | 18.44 | 18.46 | 316,830 | +0.05(+0.27%) |
Mar 20, 2024 | 18.26 | 18.43 | 18.22 | 18.41 | 416,440 | +0.14(+0.77%) |
Mar 19, 2024 | 18.27 | 18.31 | 18.21 | 18.27 | 322,440 | -0.01(-0.05%) |
Mar 18, 2024 | 18.32 | 18.32 | 18.26 | 18.28 | 504,635 | -0.08(-0.44%) |
Mar 15, 2024 | 18.41 | 18.41 | 18.31 | 18.36 | 475,066 | -0.03(-0.16%) |
Mar 14, 2024 | 18.55 | 18.55 | 18.34 | 18.39 | 328,879 | -0.01(-0.05%) |
Mar 13, 2024 | 18.31 | 18.46 | 18.31 | 18.40 | 336,872 | +0.14(+0.77%) |
Mar 12, 2024 | 18.22 | 18.26 | 18.11 | 18.26 | 338,104 | +0.02(+0.11%) |
Mar 11, 2024 | 18.22 | 18.27 | 18.17 | 18.24 | 231,023 | +0.04(+0.22%) |
Mar 08, 2024 | 18.30 | 18.38 | 18.20 | 18.20 | 551,490 | -0.06(-0.33%) |
Mar 07, 2024 | 18.19 | 18.26 | 18.16 | 18.26 | 346,977 | +0.12(+0.66%) |
Mar 06, 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 489,070 | +0.33(+1.85%) |
Mar 05, 2024 | 17.82 | 17.93 | 17.80 | 17.81 | 324,195 | -0.04(-0.22%) |
Mar 04, 2024 | 17.89 | 17.90 | 17.81 | 17.85 | 400,267 | -0.09(-0.50%) |
Mar 01, 2024 | 17.79 | 17.94 | 17.75 | 17.94 | 498,012 | +0.15(+0.84%) |
Feb 29, 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 422,855 | +0.00(+0.00%) |
Feb 28, 2024 | 17.81 | 17.81 | 17.71 | 17.79 | 316,334 | -0.19(-1.06%) |
Feb 27, 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 402,202 | +0.02(+0.11%) |
Feb 26, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 394,396 | -0.17(-0.94%) |
Feb 23, 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 328,675 | -0.15(-0.82%) |
Feb 22, 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 630,370 | -0.01(-0.05%) |
Feb 21, 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 228,824 | -0.16(-0.87%) |
Feb 20, 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 622,400 | +0.16(+0.87%) |
Feb 16, 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 718,259 | +0.17(+0.94%) |
Feb 15, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 588,665 | +0.33(+1.85%) |
Feb 14, 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 614,197 | +0.31(+1.77%) |
Feb 13, 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 570,193 | -0.36(-2.02%) |
Feb 12, 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 424,777 | +0.09(+0.51%) |
Feb 09, 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 228,051 | +0.03(+0.17%) |
Feb 08, 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 295,053 | -0.17(-0.95%) |
Feb 07, 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 519,787 | +0.17(+0.96%) |
Feb 06, 2024 | 17.59 | 17.72 | 17.57 | 17.72 | 413,833 | +0.14(+0.80%) |
Feb 05, 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 273,243 | -0.32(-1.79%) |
Feb 02, 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 229,352 | +0.09(+0.51%) |