Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 13,654 | -0.08(-0.44%) |
Apr 29, 2024 | 18.24 | 18.26 | 18.13 | 18.18 | 9,471 | -0.16(-0.87%) |
Apr 26, 2024 | 18.28 | 18.34 | 18.28 | 18.34 | 6,346 | +0.29(+1.61%) |
Apr 25, 2024 | 17.89 | 18.05 | 17.86 | 18.05 | 8,141 | +0.07(+0.41%) |
Apr 24, 2024 | 17.95 | 17.98 | 17.89 | 17.98 | 8,744 | +0.06(+0.32%) |
Apr 23, 2024 | 17.79 | 17.96 | 17.64 | 17.92 | 13,072 | +0.10(+0.56%) |
Apr 22, 2024 | 17.78 | 17.88 | 17.76 | 17.82 | 18,831 | -0.05(-0.28%) |
Apr 19, 2024 | 17.96 | 18.04 | 17.87 | 17.87 | 14,826 | -0.07(-0.39%) |
Apr 18, 2024 | 17.92 | 17.98 | 17.91 | 17.94 | 2,539 | +0.06(+0.33%) |
Apr 17, 2024 | 18.17 | 18.21 | 17.85 | 17.88 | 22,672 | -0.25(-1.37%) |
Apr 16, 2024 | 18.13 | 18.75 | 17.96 | 18.13 | 14,206 | -0.04(-0.22%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.10 | 18.17 | 17,866 | +0.12(+0.69%) |
Apr 12, 2024 | 18.38 | 18.49 | 18.02 | 18.05 | 8,365 | -0.27(-1.50%) |
Apr 11, 2024 | 18.12 | 18.33 | 18.04 | 18.32 | 8,480 | +0.22(+1.22%) |
Apr 10, 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 6,412 | -0.06(-0.32%) |
Apr 09, 2024 | 18.20 | 18.25 | 18.01 | 18.16 | 6,970 | -0.05(-0.26%) |
Apr 08, 2024 | 18.20 | 18.23 | 18.12 | 18.20 | 16,316 | +0.08(+0.43%) |
Apr 05, 2024 | 17.95 | 18.21 | 17.95 | 18.13 | 10,424 | +0.20(+1.12%) |
Apr 04, 2024 | 18.15 | 18.22 | 17.93 | 17.93 | 8,296 | -0.17(-0.94%) |
Apr 03, 2024 | 17.92 | 18.15 | 17.92 | 18.10 | 8,508 | +0.16(+0.87%) |
Apr 02, 2024 | 17.95 | 18.00 | 17.85 | 17.94 | 20,729 | -0.11(-0.60%) |
Apr 01, 2024 | 18.06 | 18.12 | 17.98 | 18.05 | 12,056 | -0.10(-0.53%) |
Mar 28, 2024 | 18.01 | 18.19 | 18.00 | 18.14 | 25,020 | +0.16(+0.89%) |
Mar 27, 2024 | 17.89 | 17.98 | 17.87 | 17.98 | 32,367 | +0.17(+0.93%) |
Mar 26, 2024 | 17.86 | 17.91 | 17.82 | 17.82 | 11,349 | -0.02(-0.09%) |
Mar 25, 2024 | 17.86 | 17.88 | 17.81 | 17.84 | 12,447 | -0.00(-0.00%) |
Mar 22, 2024 | 17.89 | 17.89 | 17.82 | 17.84 | 5,143 | -0.04(-0.23%) |
Mar 21, 2024 | 17.92 | 17.93 | 17.84 | 17.88 | 9,546 | +0.04(+0.23%) |
Mar 20, 2024 | 17.75 | 17.88 | 17.73 | 17.84 | 6,372 | +0.24(+1.34%) |
Mar 19, 2024 | 17.48 | 17.64 | 17.48 | 17.60 | 9,011 | +0.13(+0.75%) |
Mar 18, 2024 | 17.49 | 17.54 | 17.47 | 17.47 | 7,983 | +0.09(+0.51%) |
Mar 15, 2024 | 17.46 | 17.46 | 17.38 | 17.38 | 7,149 | -0.01(-0.08%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.37 | 17.39 | 1,405 | -0.19(-1.09%) |
Mar 13, 2024 | 17.54 | 17.64 | 17.54 | 17.59 | 18,846 | +0.02(+0.09%) |
Mar 12, 2024 | 17.44 | 17.58 | 17.42 | 17.57 | 6,892 | +0.14(+0.80%) |
Mar 11, 2024 | 17.40 | 17.47 | 17.35 | 17.43 | 10,271 | -0.04(-0.26%) |
Mar 08, 2024 | 17.64 | 17.68 | 17.44 | 17.48 | 11,065 | -0.21(-1.19%) |
Mar 07, 2024 | 17.61 | 17.74 | 17.61 | 17.69 | 11,500 | +0.11(+0.61%) |
Mar 06, 2024 | 17.58 | 17.71 | 17.57 | 17.58 | 18,470 | +0.17(+0.95%) |
Mar 05, 2024 | 17.56 | 17.56 | 17.38 | 17.41 | 31,819 | -0.17(-0.95%) |
Mar 04, 2024 | 17.51 | 17.67 | 17.51 | 17.58 | 13,753 | -0.04(-0.20%) |
Mar 01, 2024 | 17.54 | 17.66 | 17.53 | 17.62 | 8,880 | +0.29(+1.65%) |
Feb 29, 2024 | 17.33 | 17.41 | 17.32 | 17.33 | 12,394 | +0.05(+0.28%) |
Feb 28, 2024 | 17.32 | 17.32 | 17.21 | 17.28 | 6,634 | -0.07(-0.43%) |
Feb 27, 2024 | 17.30 | 17.38 | 17.30 | 17.36 | 11,387 | -0.02(-0.10%) |
Feb 26, 2024 | 17.38 | 17.42 | 17.34 | 17.37 | 4,519 | -0.04(-0.21%) |
Feb 23, 2024 | 17.42 | 17.45 | 17.35 | 17.41 | 5,784 | +0.13(+0.75%) |
Feb 22, 2024 | 17.15 | 17.35 | 17.15 | 17.28 | 6,803 | +0.45(+2.67%) |
Feb 21, 2024 | 16.89 | 16.98 | 16.81 | 16.83 | 3,524 | -0.14(-0.82%) |
Feb 20, 2024 | 17.08 | 17.08 | 16.97 | 16.97 | 8,794 | -0.20(-1.16%) |
Feb 16, 2024 | 17.25 | 17.25 | 17.13 | 17.17 | 8,567 | -0.16(-0.92%) |
Feb 15, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 30,893 | +0.14(+0.83%) |
Feb 14, 2024 | 17.19 | 17.20 | 17.03 | 17.19 | 8,405 | +0.22(+1.27%) |
Feb 13, 2024 | 17.06 | 17.10 | 16.94 | 16.97 | 14,710 | -0.30(-1.74%) |
Feb 12, 2024 | 17.28 | 17.31 | 17.24 | 17.27 | 35,686 | +0.05(+0.29%) |
Feb 09, 2024 | 17.16 | 17.26 | 17.11 | 17.22 | 21,925 | +0.13(+0.76%) |
Feb 08, 2024 | 17.16 | 17.17 | 17.06 | 17.09 | 20,935 | +0.00(+0.00%) |
Feb 07, 2024 | 17.08 | 17.15 | 17.07 | 17.09 | 13,114 | +0.11(+0.65%) |
Feb 06, 2024 | 16.96 | 17.05 | 16.92 | 16.98 | 15,059 | +0.06(+0.35%) |
Feb 05, 2024 | 17.02 | 17.02 | 16.82 | 16.92 | 12,699 | -0.26(-1.53%) |
Feb 02, 2024 | 17.09 | 17.27 | 17.04 | 17.18 | 7,186 | -0.01(-0.07%) |