Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 17.69 | 17.86 | 17.62 | 17.76 | 432,386 | +0.13(+0.74%) |
Apr 19, 2024 | 17.73 | 17.80 | 17.58 | 17.63 | 329,150 | -0.13(-0.73%) |
Apr 18, 2024 | 17.87 | 17.93 | 17.73 | 17.76 | 298,064 | -0.06(-0.34%) |
Apr 17, 2024 | 18.00 | 18.01 | 17.77 | 17.82 | 234,398 | -0.10(-0.56%) |
Apr 16, 2024 | 17.96 | 18.02 | 17.89 | 17.92 | 361,630 | -0.06(-0.33%) |
Apr 15, 2024 | 18.39 | 18.39 | 17.94 | 17.98 | 319,466 | -0.25(-1.37%) |
Apr 12, 2024 | 18.38 | 18.42 | 18.18 | 18.23 | 269,294 | -0.28(-1.51%) |
Apr 11, 2024 | 18.42 | 18.55 | 18.30 | 18.51 | 204,022 | +0.14(+0.76%) |
Apr 10, 2024 | 18.34 | 18.44 | 18.30 | 18.37 | 271,075 | -0.18(-0.97%) |
Apr 09, 2024 | 18.57 | 18.60 | 18.38 | 18.55 | 171,785 | +0.04(+0.22%) |
Apr 08, 2024 | 18.53 | 18.57 | 18.48 | 18.51 | 193,996 | +0.01(+0.05%) |
Apr 05, 2024 | 18.35 | 18.56 | 18.32 | 18.50 | 189,502 | +0.22(+1.20%) |
Apr 04, 2024 | 18.63 | 18.67 | 18.27 | 18.28 | 189,838 | -0.23(-1.24%) |
Apr 03, 2024 | 18.43 | 18.56 | 18.43 | 18.51 | 259,383 | +0.06(+0.33%) |
Apr 02, 2024 | 18.42 | 18.46 | 18.36 | 18.45 | 340,551 | -0.12(-0.65%) |
Apr 01, 2024 | 18.61 | 18.64 | 18.52 | 18.57 | 203,276 | -0.06(-0.32%) |
Mar 28, 2024 | 18.58 | 18.64 | 18.58 | 18.63 | 144,810 | +0.04(+0.22%) |
Mar 27, 2024 | 18.56 | 18.59 | 18.52 | 18.59 | 194,863 | +0.16(+0.87%) |
Mar 26, 2024 | 18.51 | 18.54 | 18.43 | 18.43 | 166,857 | -0.03(-0.16%) |
Mar 25, 2024 | 18.46 | 18.50 | 18.43 | 18.46 | 186,929 | -0.03(-0.16%) |
Mar 22, 2024 | 18.55 | 18.55 | 18.48 | 18.49 | 139,460 | -0.03(-0.16%) |
Mar 21, 2024 | 18.57 | 18.61 | 18.52 | 18.52 | 137,270 | +0.06(+0.33%) |
Mar 20, 2024 | 18.30 | 18.48 | 18.28 | 18.46 | 181,519 | +0.16(+0.87%) |
Mar 19, 2024 | 18.17 | 18.30 | 18.14 | 18.30 | 147,207 | +0.09(+0.49%) |
Mar 18, 2024 | 18.24 | 18.27 | 18.20 | 18.21 | 200,428 | +0.13(+0.72%) |
Mar 15, 2024 | 18.11 | 18.16 | 18.04 | 18.08 | 179,264 | -0.13(-0.71%) |
Mar 14, 2024 | 18.30 | 18.30 | 18.11 | 18.21 | 152,483 | -0.05(-0.27%) |
Mar 13, 2024 | 18.27 | 18.32 | 18.23 | 18.26 | 164,290 | -0.01(-0.05%) |
Mar 12, 2024 | 18.16 | 18.30 | 18.08 | 18.27 | 191,748 | +0.17(+0.94%) |
Mar 11, 2024 | 18.05 | 18.12 | 18.01 | 18.10 | 214,575 | -0.02(-0.11%) |
Mar 08, 2024 | 18.26 | 18.35 | 18.10 | 18.12 | 203,515 | -0.12(-0.66%) |
Mar 07, 2024 | 18.15 | 18.27 | 18.14 | 18.24 | 158,115 | +0.19(+1.05%) |
Mar 06, 2024 | 18.10 | 18.14 | 18.00 | 18.05 | 212,865 | +0.09(+0.50%) |
Mar 05, 2024 | 18.08 | 18.10 | 17.89 | 17.96 | 256,256 | -0.21(-1.16%) |
Mar 04, 2024 | 18.19 | 18.24 | 18.17 | 18.17 | 188,215 | -0.05(-0.27%) |
Mar 01, 2024 | 18.07 | 18.23 | 18.07 | 18.22 | 161,054 | +0.17(+0.94%) |
Feb 29, 2024 | 18.00 | 18.10 | 17.94 | 18.05 | 145,303 | +0.10(+0.56%) |
Feb 28, 2024 | 17.92 | 17.99 | 17.90 | 17.95 | 138,545 | -0.03(-0.17%) |
Feb 27, 2024 | 17.98 | 17.99 | 17.92 | 17.98 | 148,093 | +0.04(+0.22%) |
Feb 26, 2024 | 17.98 | 18.03 | 17.94 | 17.94 | 270,721 | -0.03(-0.17%) |
Feb 23, 2024 | 18.02 | 18.04 | 17.95 | 17.97 | 175,756 | -0.02(-0.11%) |
Feb 22, 2024 | 17.86 | 18.00 | 17.82 | 17.99 | 127,955 | +0.37(+2.10%) |
Feb 21, 2024 | 17.55 | 17.62 | 17.48 | 17.62 | 213,539 | +0.00(+0.00%) |
Feb 20, 2024 | 17.66 | 17.69 | 17.54 | 17.62 | 302,058 | -0.13(-0.73%) |
Feb 16, 2024 | 17.82 | 17.87 | 17.74 | 17.75 | 169,048 | -0.09(-0.50%) |
Feb 15, 2024 | 17.72 | 17.86 | 17.72 | 17.84 | 135,516 | +0.13(+0.73%) |
Feb 14, 2024 | 17.64 | 17.73 | 17.55 | 17.71 | 158,505 | +0.19(+1.08%) |
Feb 13, 2024 | 17.53 | 17.60 | 17.41 | 17.52 | 248,573 | -0.26(-1.46%) |
Feb 12, 2024 | 17.79 | 17.88 | 17.77 | 17.78 | 184,105 | -0.03(-0.17%) |
Feb 09, 2024 | 17.74 | 17.83 | 17.72 | 17.81 | 144,226 | +0.11(+0.62%) |
Feb 08, 2024 | 17.65 | 17.71 | 17.65 | 17.70 | 131,062 | +0.04(+0.23%) |
Feb 07, 2024 | 17.57 | 17.68 | 17.56 | 17.66 | 110,384 | +0.16(+0.91%) |
Feb 06, 2024 | 17.47 | 17.52 | 17.43 | 17.50 | 214,193 | +0.05(+0.29%) |
Feb 05, 2024 | 17.50 | 17.50 | 17.35 | 17.45 | 278,208 | -0.10(-0.57%) |
Feb 02, 2024 | 17.40 | 17.60 | 17.38 | 17.55 | 189,653 | +0.20(+1.15%) |