Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.99 | 19.22 | 18.57 | 18.89 | 28,192 | -0.18(-0.96%) |
Apr 29, 2024 | 18.83 | 19.10 | 18.79 | 19.08 | 31,397 | +0.18(+0.97%) |
Apr 26, 2024 | 18.75 | 18.99 | 18.73 | 18.89 | 22,401 | +0.15(+0.83%) |
Apr 25, 2024 | 18.89 | 18.94 | 18.74 | 18.74 | 10,285 | -0.15(-0.82%) |
Apr 24, 2024 | 18.79 | 18.94 | 18.73 | 18.89 | 45,287 | +0.14(+0.72%) |
Apr 23, 2024 | 18.80 | 18.80 | 18.55 | 18.76 | 10,969 | +0.03(+0.15%) |
Apr 22, 2024 | 18.51 | 18.74 | 18.51 | 18.73 | 15,928 | +0.19(+1.04%) |
Apr 19, 2024 | 18.38 | 18.65 | 18.38 | 18.53 | 14,779 | +0.20(+1.11%) |
Apr 18, 2024 | 18.46 | 18.50 | 18.20 | 18.33 | 24,987 | -0.12(-0.63%) |
Apr 17, 2024 | 18.43 | 18.53 | 18.30 | 18.45 | 9,452 | +0.11(+0.58%) |
Apr 16, 2024 | 18.36 | 18.44 | 18.32 | 18.34 | 16,447 | -0.01(-0.07%) |
Apr 15, 2024 | 18.68 | 18.70 | 18.28 | 18.35 | 35,481 | -0.29(-1.54%) |
Apr 12, 2024 | 18.63 | 18.69 | 18.51 | 18.64 | 21,929 | +0.04(+0.21%) |
Apr 11, 2024 | 18.60 | 18.75 | 18.49 | 18.60 | 42,051 | +0.01(+0.05%) |
Apr 10, 2024 | 18.43 | 18.75 | 18.42 | 18.59 | 38,677 | +0.05(+0.26%) |
Apr 09, 2024 | 18.54 | 18.75 | 18.33 | 18.54 | 82,813 | -0.04(-0.21%) |
Apr 08, 2024 | 18.51 | 18.74 | 18.51 | 18.58 | 27,105 | +0.07(+0.37%) |
Apr 05, 2024 | 18.51 | 18.74 | 18.39 | 18.51 | 131,220 | -0.02(-0.10%) |
Apr 04, 2024 | 18.52 | 18.73 | 18.50 | 18.53 | 23,113 | +0.03(+0.16%) |
Apr 03, 2024 | 18.62 | 18.71 | 18.37 | 18.51 | 48,342 | +0.03(+0.16%) |
Apr 02, 2024 | 18.51 | 18.59 | 18.24 | 18.48 | 56,126 | +0.13(+0.68%) |
Apr 01, 2024 | 18.19 | 18.44 | 18.00 | 18.35 | 55,403 | +0.01(+0.05%) |
Mar 28, 2024 | 18.05 | 18.35 | 18.05 | 18.34 | 59,992 | +0.27(+1.50%) |
Mar 27, 2024 | 18.00 | 18.07 | 17.88 | 18.07 | 19,689 | +0.07(+0.38%) |
Mar 26, 2024 | 18.17 | 18.17 | 17.78 | 18.00 | 32,213 | -0.07(-0.37%) |
Mar 25, 2024 | 18.01 | 18.26 | 17.97 | 18.07 | 32,023 | +0.02(+0.11%) |
Mar 22, 2024 | 18.05 | 18.35 | 17.88 | 18.05 | 465,921 | -0.13(-0.69%) |
Mar 21, 2024 | 18.12 | 18.32 | 18.04 | 18.18 | 150,003 | +0.15(+0.83%) |
Mar 20, 2024 | 17.90 | 18.14 | 17.90 | 18.03 | 89,742 | +0.13(+0.73%) |
Mar 19, 2024 | 17.90 | 18.11 | 17.88 | 17.90 | 42,177 | +0.03(+0.16%) |
Mar 18, 2024 | 17.97 | 18.02 | 17.82 | 17.87 | 79,178 | +0.07(+0.37%) |
Mar 15, 2024 | 17.52 | 17.93 | 17.52 | 17.80 | 126,205 | +0.42(+2.41%) |
Mar 14, 2024 | 18.13 | 18.29 | 17.20 | 17.38 | 85,410 | -0.26(-1.45%) |
Mar 13, 2024 | 17.83 | 17.83 | 17.62 | 17.64 | 25,054 | +0.02(+0.13%) |
Mar 12, 2024 | 17.80 | 17.92 | 17.58 | 17.62 | 15,034 | -0.12(-0.70%) |
Mar 11, 2024 | 17.71 | 17.89 | 17.70 | 17.74 | 21,605 | -0.01(-0.08%) |
Mar 08, 2024 | 17.71 | 17.92 | 17.63 | 17.76 | 25,335 | +0.15(+0.85%) |
Mar 07, 2024 | 17.58 | 17.71 | 17.50 | 17.61 | 21,264 | +0.18(+1.02%) |
Mar 06, 2024 | 17.24 | 17.59 | 17.24 | 17.43 | 33,680 | +0.19(+1.08%) |
Mar 05, 2024 | 17.29 | 17.33 | 17.13 | 17.24 | 15,732 | -0.04(-0.22%) |
Mar 04, 2024 | 17.31 | 17.35 | 17.10 | 17.28 | 44,891 | +0.06(+0.32%) |
Mar 01, 2024 | 17.15 | 17.33 | 17.15 | 17.23 | 10,929 | +0.09(+0.54%) |
Feb 29, 2024 | 17.34 | 17.49 | 17.13 | 17.13 | 30,052 | -0.07(-0.38%) |
Feb 28, 2024 | 17.29 | 17.34 | 17.10 | 17.20 | 17,063 | +0.02(+0.11%) |
Feb 27, 2024 | 17.28 | 17.47 | 17.09 | 17.18 | 30,292 | -0.01(-0.05%) |
Feb 26, 2024 | 17.22 | 17.40 | 17.09 | 17.19 | 20,792 | +0.05(+0.27%) |
Feb 23, 2024 | 17.28 | 17.52 | 17.12 | 17.14 | 16,977 | +0.00(+0.00%) |
Feb 22, 2024 | 17.26 | 17.29 | 17.14 | 17.14 | 13,196 | -0.04(-0.22%) |
Feb 21, 2024 | 17.34 | 17.34 | 17.18 | 17.18 | 30,864 | -0.30(-1.71%) |
Feb 20, 2024 | 17.35 | 17.61 | 17.22 | 17.48 | 16,093 | +0.25(+1.46%) |
Feb 16, 2024 | 17.43 | 17.48 | 17.23 | 17.23 | 15,461 | -0.12(-0.70%) |
Feb 15, 2024 | 17.09 | 17.48 | 17.09 | 17.35 | 21,749 | +0.14(+0.81%) |
Feb 14, 2024 | 17.10 | 17.39 | 17.10 | 17.21 | 12,805 | +0.00(+0.00%) |
Feb 13, 2024 | 17.44 | 17.56 | 17.10 | 17.21 | 20,958 | -0.41(-2.33%) |
Feb 12, 2024 | 17.59 | 17.71 | 17.34 | 17.62 | 67,192 | +0.07(+0.37%) |
Feb 09, 2024 | 17.42 | 18.06 | 17.35 | 17.55 | 12,544 | +0.24(+1.40%) |
Feb 08, 2024 | 17.17 | 17.56 | 17.17 | 17.31 | 33,503 | +0.10(+0.60%) |
Feb 07, 2024 | 17.44 | 17.44 | 17.20 | 17.21 | 31,845 | -0.23(-1.34%) |
Feb 06, 2024 | 17.70 | 17.79 | 17.36 | 17.44 | 21,492 | -0.09(-0.53%) |
Feb 05, 2024 | 17.78 | 17.91 | 17.53 | 17.53 | 25,835 | -0.22(-1.26%) |
Feb 02, 2024 | 17.64 | 17.97 | 17.64 | 17.76 | 25,955 | -0.02(-0.11%) |