Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.04 | 17.04 | 16.93 | 16.93 | 899,370 | -0.11(-0.64%) |
Apr 29, 2024 | 16.94 | 17.05 | 16.94 | 17.04 | 757,905 | +0.10(+0.59%) |
Apr 26, 2024 | 16.96 | 17.00 | 16.93 | 16.94 | 683,354 | +0.00(+0.00%) |
Apr 25, 2024 | 16.92 | 16.95 | 16.87 | 16.94 | 860,467 | -0.03(-0.18%) |
Apr 24, 2024 | 17.00 | 17.00 | 16.95 | 16.97 | 813,871 | -0.01(-0.06%) |
Apr 23, 2024 | 16.92 | 17.01 | 16.92 | 16.98 | 1,123,979 | +0.08(+0.45%) |
Apr 22, 2024 | 16.88 | 16.93 | 16.88 | 16.91 | 1,200,856 | +0.03(+0.18%) |
Apr 19, 2024 | 16.86 | 16.89 | 16.85 | 16.88 | 1,265,550 | +0.02(+0.12%) |
Apr 18, 2024 | 16.87 | 16.90 | 16.83 | 16.86 | 1,258,371 | -0.01(-0.06%) |
Apr 17, 2024 | 16.84 | 16.91 | 16.84 | 16.87 | 1,051,182 | +0.06(+0.35%) |
Apr 16, 2024 | 16.81 | 16.87 | 16.80 | 16.81 | 1,374,696 | -0.05(-0.29%) |
Apr 15, 2024 | 16.95 | 16.97 | 16.84 | 16.86 | 1,209,928 | -0.12(-0.70%) |
Apr 12, 2024 | 17.00 | 17.03 | 16.97 | 16.98 | 863,251 | -0.05(-0.29%) |
Apr 11, 2024 | 17.06 | 17.06 | 16.96 | 17.03 | 2,133,073 | -0.05(-0.29%) |
Apr 10, 2024 | 17.18 | 17.18 | 17.04 | 17.08 | 3,601,726 | -0.14(-0.81%) |
Apr 09, 2024 | 17.23 | 17.23 | 17.19 | 17.22 | 881,820 | +0.03(+0.17%) |
Apr 08, 2024 | 17.23 | 17.23 | 17.19 | 17.19 | 906,054 | -0.02(-0.12%) |
Apr 05, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 870,496 | +0.00(+0.00%) |
Apr 04, 2024 | 17.21 | 17.23 | 17.19 | 17.21 | 682,422 | +0.04(+0.23%) |
Apr 03, 2024 | 17.16 | 17.19 | 17.12 | 17.17 | 1,109,911 | -0.02(-0.12%) |
Apr 02, 2024 | 17.20 | 17.23 | 17.17 | 17.19 | 1,087,287 | -0.07(-0.40%) |
Apr 01, 2024 | 17.15 | 17.28 | 17.14 | 17.26 | 8,172,693 | +0.09(+0.52%) |
Mar 28, 2024 | 17.23 | 17.17 | 17.15 | 17.17 | 2,313,206 | +0.00(+0.00%) |
Mar 27, 2024 | 17.21 | 17.24 | 17.17 | 17.17 | 2,764,185 | -0.04(-0.23%) |
Mar 26, 2024 | 17.23 | 17.24 | 17.20 | 17.21 | 768,190 | +0.00(+0.00%) |
Mar 25, 2024 | 17.25 | 17.25 | 17.19 | 17.21 | 873,821 | -0.03(-0.17%) |
Mar 22, 2024 | 17.25 | 17.27 | 17.22 | 17.24 | 726,431 | -0.01(-0.06%) |
Mar 21, 2024 | 17.19 | 17.25 | 17.19 | 17.25 | 788,225 | +0.06(+0.34%) |
Mar 20, 2024 | 17.13 | 17.21 | 17.13 | 17.19 | 843,666 | +0.07(+0.40%) |
Mar 19, 2024 | 17.13 | 17.14 | 17.10 | 17.12 | 1,027,175 | +0.03(+0.17%) |
Mar 18, 2024 | 17.06 | 17.10 | 17.05 | 17.09 | 657,722 | +0.05(+0.29%) |
Mar 15, 2024 | 17.07 | 17.07 | 17.02 | 17.04 | 805,724 | -0.02(-0.12%) |
Mar 14, 2024 | 17.09 | 17.09 | 17.04 | 17.06 | 1,572,281 | +0.00(+0.00%) |
Mar 13, 2024 | 17.03 | 17.09 | 17.03 | 17.06 | 1,285,353 | +0.05(+0.29%) |
Mar 12, 2024 | 17.02 | 17.04 | 16.98 | 17.01 | 778,298 | -0.02(-0.12%) |
Mar 11, 2024 | 17.03 | 17.04 | 17.00 | 17.03 | 936,143 | +0.01(+0.06%) |
Mar 08, 2024 | 16.99 | 17.03 | 16.99 | 17.02 | 848,795 | +0.05(+0.29%) |
Mar 07, 2024 | 16.92 | 16.98 | 16.92 | 16.97 | 1,123,771 | +0.07(+0.41%) |
Mar 06, 2024 | 16.89 | 16.93 | 16.88 | 16.90 | 1,287,418 | +0.00(+0.00%) |
Mar 05, 2024 | 16.84 | 16.92 | 16.84 | 16.90 | 1,377,692 | +0.07(+0.41%) |
Mar 04, 2024 | 16.87 | 16.91 | 16.82 | 16.83 | 2,153,061 | -0.05(-0.29%) |
Mar 01, 2024 | 16.89 | 16.91 | 16.85 | 16.88 | 2,144,432 | +0.00(+0.00%) |
Feb 29, 2024 | 16.93 | 16.93 | 16.84 | 16.88 | 3,069,864 | -0.01(-0.06%) |
Feb 28, 2024 | 16.88 | 16.94 | 16.86 | 16.89 | 845,341 | -0.02(-0.12%) |
Feb 27, 2024 | 16.93 | 16.93 | 16.89 | 16.91 | 774,202 | -0.01(-0.06%) |
Feb 26, 2024 | 16.90 | 16.94 | 16.89 | 16.92 | 739,151 | -0.01(-0.06%) |
Feb 23, 2024 | 16.88 | 16.94 | 16.86 | 16.93 | 942,629 | +0.07(+0.41%) |
Feb 22, 2024 | 16.81 | 16.87 | 16.81 | 16.86 | 1,190,851 | +0.03(+0.18%) |
Feb 21, 2024 | 16.81 | 16.84 | 16.80 | 16.83 | 881,142 | +0.07(+0.40%) |
Feb 20, 2024 | 16.77 | 16.82 | 16.76 | 16.77 | 933,162 | +0.01(+0.06%) |
Feb 16, 2024 | 16.77 | 16.79 | 16.74 | 16.76 | 1,085,142 | -0.03(-0.18%) |
Feb 15, 2024 | 16.73 | 16.82 | 16.73 | 16.79 | 1,094,552 | +0.06(+0.35%) |
Feb 14, 2024 | 16.70 | 16.74 | 16.70 | 16.73 | 1,225,276 | +0.03(+0.18%) |
Feb 13, 2024 | 16.74 | 16.76 | 16.66 | 16.70 | 1,360,356 | -0.10(-0.58%) |
Feb 12, 2024 | 16.79 | 16.81 | 16.77 | 16.80 | 1,688,663 | +0.02(+0.12%) |
Feb 09, 2024 | 16.71 | 16.79 | 16.70 | 16.78 | 730,014 | +0.08(+0.47%) |
Feb 08, 2024 | 16.69 | 16.74 | 16.66 | 16.70 | 3,633,322 | -0.02(-0.12%) |
Feb 07, 2024 | 16.68 | 16.73 | 16.68 | 16.72 | 1,271,347 | +0.02(+0.12%) |
Feb 06, 2024 | 16.68 | 16.71 | 16.68 | 16.70 | 1,041,860 | +0.01(+0.06%) |
Feb 05, 2024 | 16.76 | 16.79 | 16.67 | 16.69 | 1,624,462 | -0.09(-0.53%) |
Feb 02, 2024 | 16.79 | 16.81 | 16.74 | 16.78 | 2,277,600 | -0.06(-0.35%) |