Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 1,356,142 | +0.01(+0.06%) |
Apr 19, 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 110,056 | +0.05(+0.25%) |
Apr 18, 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 74,298 | -0.03(-0.14%) |
Apr 17, 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 74,985 | +0.07(+0.37%) |
Apr 16, 2024 | 17.70 | 17.70 | 17.62 | 17.64 | 101,124 | -0.07(-0.42%) |
Apr 15, 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 54,480 | +0.02(+0.14%) |
Apr 12, 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 420,140 | +0.07(+0.43%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 157,228 | +0.05(+0.28%) |
Apr 10, 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 121,042 | -0.19(-1.07%) |
Apr 09, 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 469,057 | +0.04(+0.23%) |
Apr 08, 2024 | 17.72 | 17.73 | 17.66 | 17.72 | 257,108 | +0.06(+0.37%) |
Apr 05, 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 253,260 | -0.13(-0.76%) |
Apr 04, 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 195,256 | +0.05(+0.28%) |
Apr 03, 2024 | 17.72 | 17.75 | 17.67 | 17.74 | 167,483 | -0.04(-0.22%) |
Apr 02, 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 286,983 | -0.09(-0.50%) |
Apr 01, 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 140,617 | -0.14(-0.78%) |
Mar 28, 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 212,692 | -0.02(-0.11%) |
Mar 27, 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 98,891 | +0.00(+0.00%) |
Mar 26, 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 247,326 | -0.02(-0.11%) |
Mar 25, 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 78,197 | -0.05(-0.28%) |
Mar 22, 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 332,163 | +0.07(+0.39%) |
Mar 21, 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 217,433 | -0.03(-0.17%) |
Mar 20, 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 345,547 | -0.02(-0.11%) |
Mar 19, 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 62,464 | +0.02(+0.11%) |
Mar 18, 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 229,850 | +0.02(+0.14%) |
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 83,044 | +0.02(+0.08%) |
Mar 14, 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 304,214 | -0.05(-0.30%) |
Mar 13, 2024 | 18.12 | 18.12 | 18.07 | 18.07 | 115,508 | +0.00(+0.00%) |
Mar 12, 2024 | 18.07 | 18.08 | 18.05 | 18.07 | 64,366 | -0.01(-0.06%) |
Mar 11, 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 91,803 | +0.00(+0.00%) |
Mar 08, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 141,345 | +0.02(+0.08%) |
Mar 07, 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 152,856 | +0.03(+0.17%) |
Mar 06, 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 745,521 | -0.05(-0.28%) |
Mar 05, 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 133,568 | +0.05(+0.28%) |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 161,040 | -0.05(-0.28%) |
Mar 01, 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 196,375 | -0.03(-0.17%) |
Feb 29, 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 287,908 | +0.03(+0.17%) |
Feb 28, 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 94,020 | +0.07(+0.42%) |
Feb 27, 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 132,843 | -0.00(-0.03%) |
Feb 26, 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 162,528 | -0.01(-0.06%) |
Feb 23, 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 132,253 | +0.08(+0.45%) |
Feb 22, 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 77,757 | -0.01(-0.06%) |
Feb 21, 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 178,470 | -0.01(-0.06%) |
Feb 20, 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 55,220 | +0.03(+0.17%) |
Feb 16, 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 140,822 | -0.02(-0.11%) |
Feb 15, 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 171,598 | +0.05(+0.28%) |
Feb 14, 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 1,834,247 | +0.08(+0.45%) |
Feb 13, 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 3,043,515 | -0.19(-1.05%) |
Feb 12, 2024 | 18.02 | 18.02 | 17.98 | 18.02 | 68,006 | +0.07(+0.39%) |
Feb 09, 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 164,819 | +0.03(+0.17%) |
Feb 08, 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 424,813 | +0.02(+0.11%) |
Feb 07, 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 99,675 | -0.03(-0.17%) |
Feb 06, 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 63,519 | +0.09(+0.50%) |
Feb 05, 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 236,943 | -0.16(-0.89%) |
Feb 02, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 85,893 | -0.15(-0.83%) |