Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.11 | 19.12 | 18.94 | 19.03 | 47,709 | -0.33(-1.70%) |
Apr 29, 2024 | 19.47 | 19.47 | 19.30 | 19.36 | 21,265 | -0.05(-0.26%) |
Apr 26, 2024 | 19.56 | 19.56 | 19.34 | 19.41 | 38,076 | -0.09(-0.46%) |
Apr 25, 2024 | 19.41 | 19.50 | 19.33 | 19.50 | 7,799 | +0.11(+0.59%) |
Apr 24, 2024 | 19.38 | 19.43 | 19.33 | 19.39 | 28,523 | +0.06(+0.28%) |
Apr 23, 2024 | 19.25 | 19.34 | 19.08 | 19.33 | 34,174 | -0.08(-0.41%) |
Apr 22, 2024 | 19.27 | 19.44 | 19.22 | 19.41 | 37,993 | -0.05(-0.26%) |
Apr 19, 2024 | 19.23 | 19.59 | 19.23 | 19.46 | 29,794 | +0.12(+0.62%) |
Apr 18, 2024 | 19.13 | 19.39 | 19.13 | 19.34 | 89,214 | +0.17(+0.89%) |
Apr 17, 2024 | 19.33 | 19.38 | 19.16 | 19.17 | 22,047 | -0.14(-0.73%) |
Apr 16, 2024 | 19.38 | 19.39 | 19.10 | 19.31 | 354,074 | -0.14(-0.75%) |
Apr 15, 2024 | 19.21 | 19.47 | 19.21 | 19.45 | 19,403 | +0.13(+0.70%) |
Apr 12, 2024 | 19.42 | 19.66 | 19.20 | 19.32 | 29,580 | +0.07(+0.36%) |
Apr 11, 2024 | 19.23 | 19.36 | 19.18 | 19.25 | 43,503 | +0.00(+0.00%) |
Apr 10, 2024 | 19.00 | 19.36 | 19.00 | 19.25 | 37,406 | -0.02(-0.10%) |
Apr 09, 2024 | 19.28 | 19.36 | 19.13 | 19.27 | 89,212 | +0.17(+0.89%) |
Apr 08, 2024 | 19.42 | 19.42 | 19.08 | 19.10 | 45,660 | +0.09(+0.47%) |
Apr 05, 2024 | 18.93 | 19.19 | 18.93 | 19.01 | 14,437 | +0.08(+0.42%) |
Apr 04, 2024 | 18.60 | 19.09 | 18.60 | 18.93 | 39,817 | -0.03(-0.16%) |
Apr 03, 2024 | 18.80 | 18.96 | 18.76 | 18.96 | 30,530 | +0.23(+1.23%) |
Apr 02, 2024 | 18.57 | 18.73 | 18.57 | 18.73 | 48,787 | +0.18(+0.97%) |
Apr 01, 2024 | 18.45 | 18.62 | 18.44 | 18.55 | 78,884 | +0.12(+0.65%) |
Mar 28, 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 19,341 | +0.12(+0.66%) |
Mar 27, 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 16,148 | -0.06(-0.33%) |
Mar 26, 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 39,039 | -0.07(-0.38%) |
Mar 25, 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 13,899 | +0.35(+1.93%) |
Mar 22, 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 122,431 | -0.15(-0.82%) |
Mar 21, 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 108,567 | -0.01(-0.05%) |
Mar 20, 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 19,337 | +0.04(+0.22%) |
Mar 19, 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 48,312 | -0.18(-0.98%) |
Mar 18, 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 38,708 | +0.09(+0.49%) |
Mar 15, 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 35,299 | +0.11(+0.60%) |
Mar 14, 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 17,797 | +0.03(+0.17%) |
Mar 13, 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 8,583 | +0.28(+1.57%) |
Mar 12, 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 15,980 | -0.02(-0.11%) |
Mar 11, 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 18,052 | +0.12(+0.67%) |
Mar 08, 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 33,583 | +0.02(+0.11%) |
Mar 07, 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 27,492 | +0.01(+0.06%) |
Mar 06, 2024 | 17.63 | 17.76 | 17.62 | 17.75 | 12,018 | +0.29(+1.66%) |
Mar 05, 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 45,053 | -0.22(-1.24%) |
Mar 04, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 39,166 | +0.15(+0.86%) |
Mar 01, 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 37,923 | +0.13(+0.75%) |
Feb 29, 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 20,266 | +0.09(+0.52%) |
Feb 28, 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 16,966 | -0.04(-0.23%) |
Feb 27, 2024 | 17.36 | 17.42 | 17.32 | 17.35 | 56,691 | +0.11(+0.64%) |
Feb 26, 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 23,808 | +0.08(+0.47%) |
Feb 23, 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 20,750 | -0.09(-0.52%) |
Feb 22, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 15,017 | +0.07(+0.41%) |
Feb 21, 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 11,535 | +0.03(+0.15%) |
Feb 20, 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 13,376 | +0.01(+0.06%) |
Feb 16, 2024 | 17.11 | 17.19 | 17.10 | 17.14 | 36,611 | -0.03(-0.15%) |
Feb 15, 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 29,639 | +0.11(+0.64%) |
Feb 14, 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 29,969 | -0.05(-0.29%) |
Feb 13, 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 20,650 | -0.12(-0.73%) |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.23 | 11,168 | +0.07(+0.44%) |
Feb 09, 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 24,542 | +0.02(+0.12%) |
Feb 08, 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17,892 | +0.13(+0.76%) |
Feb 07, 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 23,239 | +0.07(+0.38%) |
Feb 06, 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 50,468 | +0.02(+0.15%) |
Feb 05, 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 19,387 | +0.05(+0.30%) |
Feb 02, 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 51,338 | -0.18(-1.06%) |