Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.99 | 18.09 | 17.95 | 18.04 | 181,743 | +0.08(+0.45%) |
Apr 22, 2024 | 17.97 | 17.99 | 17.90 | 17.96 | 328,603 | -0.02(-0.11%) |
Apr 19, 2024 | 18.02 | 18.04 | 17.90 | 17.98 | 181,246 | -0.07(-0.39%) |
Apr 18, 2024 | 18.00 | 18.08 | 17.91 | 18.05 | 592,892 | +0.01(+0.06%) |
Apr 17, 2024 | 17.98 | 18.05 | 17.93 | 18.04 | 404,586 | +0.09(+0.50%) |
Apr 16, 2024 | 17.93 | 18.02 | 17.91 | 17.95 | 559,274 | -0.07(-0.39%) |
Apr 15, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 642,363 | -0.04(-0.22%) |
Apr 12, 2024 | 18.01 | 18.06 | 17.95 | 18.06 | 568,476 | +0.01(+0.06%) |
Apr 11, 2024 | 18.12 | 18.12 | 18.02 | 18.05 | 92,853 | +0.03(+0.17%) |
Apr 10, 2024 | 18.08 | 18.08 | 17.95 | 18.02 | 277,526 | -0.14(-0.77%) |
Apr 09, 2024 | 18.16 | 18.20 | 18.09 | 18.16 | 284,703 | +0.01(+0.06%) |
Apr 08, 2024 | 18.10 | 18.16 | 18.09 | 18.15 | 240,604 | +0.06(+0.33%) |
Apr 05, 2024 | 18.09 | 18.13 | 18.06 | 18.09 | 283,643 | +0.01(+0.06%) |
Apr 04, 2024 | 18.20 | 18.20 | 18.05 | 18.08 | 696,657 | -0.02(-0.11%) |
Apr 03, 2024 | 18.08 | 18.17 | 17.87 | 18.10 | 627,840 | +0.04(+0.22%) |
Apr 02, 2024 | 18.10 | 18.10 | 18.03 | 18.06 | 205,814 | -0.05(-0.28%) |
Apr 01, 2024 | 18.10 | 18.14 | 18.08 | 18.11 | 128,848 | -0.03(-0.17%) |
Mar 28, 2024 | 18.15 | 18.16 | 18.10 | 18.14 | 279,759 | +0.00(+0.00%) |
Mar 27, 2024 | 18.16 | 18.18 | 18.11 | 18.14 | 285,022 | -0.04(-0.22%) |
Mar 26, 2024 | 18.19 | 18.20 | 18.13 | 18.18 | 334,080 | +0.03(+0.17%) |
Mar 25, 2024 | 18.18 | 18.22 | 18.15 | 18.15 | 285,105 | -0.03(-0.17%) |
Mar 22, 2024 | 18.20 | 18.22 | 18.12 | 18.18 | 1,366,479 | +0.15(+0.83%) |
Mar 21, 2024 | 18.07 | 18.10 | 18.01 | 18.03 | 205,009 | +0.00(+0.00%) |
Mar 20, 2024 | 18.05 | 18.09 | 18.01 | 18.03 | 258,312 | -0.06(-0.33%) |
Mar 19, 2024 | 17.99 | 18.12 | 17.93 | 18.09 | 371,151 | -0.01(-0.06%) |
Mar 18, 2024 | 17.99 | 18.14 | 17.89 | 18.10 | 201,580 | +0.26(+1.46%) |
Mar 15, 2024 | 17.88 | 18.02 | 17.70 | 17.84 | 392,509 | -0.10(-0.56%) |
Mar 14, 2024 | 17.95 | 18.10 | 17.47 | 17.94 | 429,921 | -0.10(-0.55%) |
Mar 13, 2024 | 18.21 | 18.25 | 18.04 | 18.04 | 395,529 | -0.13(-0.72%) |
Mar 12, 2024 | 18.02 | 18.30 | 17.95 | 18.17 | 371,280 | +0.28(+1.57%) |
Mar 11, 2024 | 17.93 | 17.94 | 17.83 | 17.89 | 325,172 | -0.02(-0.11%) |
Mar 08, 2024 | 17.88 | 17.94 | 17.86 | 17.91 | 404,465 | +0.06(+0.34%) |
Mar 07, 2024 | 17.76 | 17.89 | 17.76 | 17.85 | 315,585 | +0.05(+0.28%) |
Mar 06, 2024 | 17.74 | 17.91 | 17.68 | 17.80 | 410,939 | +0.11(+0.62%) |
Mar 05, 2024 | 17.69 | 17.74 | 17.65 | 17.69 | 236,111 | -0.05(-0.28%) |
Mar 04, 2024 | 17.67 | 17.80 | 17.64 | 17.74 | 173,430 | +0.04(+0.23%) |
Mar 01, 2024 | 17.60 | 17.71 | 17.53 | 17.70 | 358,965 | +0.10(+0.57%) |
Feb 29, 2024 | 17.61 | 17.64 | 17.48 | 17.60 | 219,327 | +0.02(+0.11%) |
Feb 28, 2024 | 17.59 | 17.65 | 17.47 | 17.58 | 299,969 | -0.09(-0.51%) |
Feb 27, 2024 | 17.66 | 17.71 | 17.61 | 17.67 | 159,437 | -0.02(-0.11%) |
Feb 26, 2024 | 17.67 | 17.71 | 17.53 | 17.69 | 364,622 | +0.07(+0.40%) |
Feb 23, 2024 | 17.62 | 17.74 | 17.57 | 17.62 | 628,307 | -0.09(-0.51%) |
Feb 22, 2024 | 17.64 | 17.72 | 17.54 | 17.71 | 501,426 | +0.06(+0.34%) |
Feb 21, 2024 | 17.63 | 17.66 | 17.56 | 17.65 | 471,893 | +0.06(+0.34%) |
Feb 20, 2024 | 17.67 | 17.77 | 17.55 | 17.59 | 1,141,587 | +0.11(+0.63%) |
Feb 16, 2024 | 17.57 | 17.60 | 17.43 | 17.48 | 1,372,468 | -0.01(-0.06%) |
Feb 15, 2024 | 17.52 | 17.69 | 17.30 | 17.49 | 2,570,906 | +0.06(+0.34%) |
Feb 14, 2024 | 17.30 | 17.50 | 17.29 | 17.43 | 1,049,031 | +0.25(+1.46%) |
Feb 13, 2024 | 17.26 | 17.30 | 17.15 | 17.18 | 942,842 | -0.15(-0.87%) |
Feb 12, 2024 | 17.25 | 17.43 | 17.18 | 17.33 | 1,460,716 | +0.18(+1.05%) |
Feb 09, 2024 | 17.20 | 17.29 | 17.07 | 17.15 | 3,043,986 | +0.00(+0.00%) |
Feb 08, 2024 | 17.12 | 17.32 | 17.07 | 17.15 | 3,242,789 | +0.15(+0.88%) |
Feb 07, 2024 | 17.05 | 17.16 | 16.84 | 17.00 | 10,550,092 | +0.73(+4.49%) |
Feb 06, 2024 | 17.51 | 17.57 | 15.92 | 16.27 | 39,273,596 | -1.00(-5.79%) |
Feb 05, 2024 | 11.18 | 17.87 | 11.06 | 17.27 | 24,793,448 | +6.20(+56.01%) |
Feb 02, 2024 | 11.68 | 11.80 | 10.97 | 11.07 | 1,020,336 | -0.44(-3.78%) |