Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.54 | 18.74 | 18.52 | 18.72 | 225,950 | -0.11(-0.58%) |
Apr 24, 2024 | 18.86 | 18.90 | 18.78 | 18.83 | 249,956 | +0.02(+0.11%) |
Apr 23, 2024 | 18.68 | 18.82 | 18.68 | 18.81 | 152,620 | +0.22(+1.18%) |
Apr 22, 2024 | 18.45 | 18.63 | 18.44 | 18.59 | 218,428 | +0.20(+1.09%) |
Apr 19, 2024 | 18.57 | 18.84 | 18.36 | 18.39 | 232,671 | -0.21(-1.13%) |
Apr 18, 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 96,813 | -0.14(-0.75%) |
Apr 17, 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 103,130 | -0.10(-0.53%) |
Apr 16, 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 103,396 | +0.04(+0.21%) |
Apr 15, 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 228,362 | -0.27(-1.42%) |
Apr 12, 2024 | 19.24 | 19.24 | 19.00 | 19.07 | 118,822 | -0.27(-1.40%) |
Apr 11, 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 102,021 | +0.22(+1.15%) |
Apr 10, 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 106,795 | -0.18(-0.93%) |
Apr 09, 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 194,224 | +0.01(+0.05%) |
Apr 08, 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 201,563 | +0.04(+0.21%) |
Apr 05, 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 111,565 | +0.14(+0.73%) |
Apr 04, 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 159,452 | -0.21(-1.09%) |
Apr 03, 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 103,646 | +0.06(+0.31%) |
Apr 02, 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 170,269 | -0.21(-1.08%) |
Apr 01, 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 118,713 | -0.05(-0.26%) |
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 133,195 | +0.01(+0.05%) |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 178,356 | +0.16(+0.83%) |
Mar 26, 2024 | 19.41 | 19.46 | 19.34 | 19.35 | 159,113 | -0.10(-0.51%) |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 130,007 | -0.06(-0.31%) |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 86,537 | +0.05(+0.26%) |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 155,954 | +0.03(+0.15%) |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 169,007 | +0.17(+0.88%) |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 135,706 | +0.07(+0.36%) |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 99,255 | +0.11(+0.58%) |
Mar 15, 2024 | 19.14 | 19.25 | 19.05 | 19.08 | 108,126 | -0.18(-0.93%) |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 116,753 | -0.17(-0.87%) |
Mar 13, 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 186,562 | +0.04(+0.21%) |
Mar 12, 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 194,969 | +0.21(+1.09%) |
Mar 11, 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 173,804 | +0.03(+0.16%) |
Mar 08, 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 166,511 | -0.09(-0.47%) |
Mar 07, 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 430,010 | +0.15(+0.79%) |
Mar 06, 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 300,259 | +0.16(+0.85%) |
Mar 05, 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 182,635 | -0.24(-1.25%) |
Mar 04, 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 198,156 | -0.07(-0.36%) |
Mar 01, 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 169,346 | +0.15(+0.79%) |
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 118,783 | +0.04(+0.21%) |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 159,406 | +0.00(+0.00%) |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 104,970 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 179,021 | -0.02(-0.11%) |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 130,799 | +0.05(+0.26%) |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 190,333 | +0.40(+2.15%) |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 113,652 | -0.04(-0.21%) |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 177,686 | -0.02(-0.11%) |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 190,262 | -0.09(-0.48%) |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 282,860 | +0.02(+0.11%) |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 231,379 | +0.32(+1.74%) |
Feb 13, 2024 | 18.55 | 18.57 | 18.33 | 18.40 | 254,436 | -0.40(-2.13%) |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 190,131 | +0.07(+0.37%) |
Feb 09, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 333,963 | -0.07(-0.37%) |
Feb 08, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 165,012 | +0.05(+0.27%) |
Feb 07, 2024 | 18.66 | 18.76 | 18.56 | 18.75 | 176,496 | +0.17(+0.91%) |
Feb 06, 2024 | 18.59 | 18.61 | 18.56 | 18.58 | 139,060 | +0.05(+0.27%) |
Feb 05, 2024 | 18.49 | 18.56 | 18.39 | 18.53 | 176,884 | +0.07(+0.38%) |
Feb 02, 2024 | 18.34 | 18.47 | 18.30 | 18.46 | 128,971 | +0.16(+0.87%) |