Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.10 | 18.10 | 17.74 | 17.81 | 263,841 | -0.07(-0.39%) |
Apr 29, 2024 | 17.81 | 18.07 | 17.79 | 17.88 | 18,074 | +0.02(+0.11%) |
Apr 26, 2024 | 17.98 | 17.98 | 17.76 | 17.86 | 16,742 | +0.07(+0.37%) |
Apr 25, 2024 | 17.89 | 17.95 | 17.79 | 17.80 | 6,395 | -0.14(-0.79%) |
Apr 24, 2024 | 17.89 | 17.97 | 17.88 | 17.94 | 6,461 | -0.03(-0.18%) |
Apr 23, 2024 | 17.93 | 17.99 | 17.75 | 17.97 | 10,941 | +0.18(+1.03%) |
Apr 22, 2024 | 17.69 | 17.88 | 17.69 | 17.79 | 24,628 | +0.08(+0.46%) |
Apr 19, 2024 | 17.54 | 17.80 | 17.54 | 17.71 | 11,437 | +0.06(+0.36%) |
Apr 18, 2024 | 17.82 | 17.84 | 17.63 | 17.64 | 7,519 | -0.13(-0.75%) |
Apr 17, 2024 | 17.92 | 17.92 | 17.72 | 17.78 | 16,316 | +0.21(+1.20%) |
Apr 16, 2024 | 17.47 | 17.74 | 17.47 | 17.57 | 20,030 | -0.08(-0.48%) |
Apr 15, 2024 | 17.91 | 18.03 | 17.58 | 17.65 | 18,026 | -0.36(-2.00%) |
Apr 12, 2024 | 18.11 | 18.18 | 17.92 | 18.01 | 15,240 | +0.00(+0.00%) |
Apr 11, 2024 | 18.06 | 18.06 | 17.90 | 18.01 | 41,088 | -0.06(-0.33%) |
Apr 10, 2024 | 18.18 | 18.32 | 18.01 | 18.07 | 56,170 | -0.25(-1.35%) |
Apr 09, 2024 | 18.32 | 18.43 | 18.32 | 18.32 | 3,865 | -0.01(-0.03%) |
Apr 08, 2024 | 18.45 | 18.45 | 18.27 | 18.32 | 15,940 | -0.08(-0.43%) |
Apr 05, 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 16,835 | -0.00(-0.02%) |
Apr 04, 2024 | 18.36 | 18.47 | 18.36 | 18.40 | 71,081 | +0.10(+0.55%) |
Apr 03, 2024 | 18.26 | 18.32 | 18.16 | 18.30 | 29,020 | +0.05(+0.28%) |
Apr 02, 2024 | 18.24 | 18.32 | 18.21 | 18.25 | 11,594 | +0.01(+0.08%) |
Apr 01, 2024 | 18.45 | 18.45 | 18.24 | 18.24 | 25,820 | -0.21(-1.12%) |
Mar 28, 2024 | 18.59 | 18.65 | 18.40 | 18.44 | 116,125 | -0.07(-0.40%) |
Mar 27, 2024 | 18.47 | 18.46 | 18.52 | 28,021 | +0.02(+0.13%) | |
Mar 26, 2024 | 18.62 | 18.62 | 18.47 | 18.49 | 20,403 | +0.02(+0.11%) |
Mar 25, 2024 | 18.56 | 18.66 | 18.47 | 18.47 | 34,701 | -0.17(-0.92%) |
Mar 22, 2024 | 18.64 | 18.67 | 18.60 | 18.64 | 15,386 | -0.00(-0.00%) |
Mar 21, 2024 | 18.74 | 18.74 | 18.58 | 18.64 | 23,838 | +0.03(+0.17%) |
Mar 20, 2024 | 18.53 | 18.64 | 18.53 | 18.61 | 8,103 | -0.01(-0.04%) |
Mar 19, 2024 | 18.51 | 18.62 | 18.49 | 18.62 | 10,727 | +0.15(+0.80%) |
Mar 18, 2024 | 18.63 | 18.63 | 18.43 | 18.47 | 32,319 | +0.01(+0.05%) |
Mar 15, 2024 | 18.44 | 18.56 | 18.43 | 18.46 | 11,778 | -0.02(-0.13%) |
Mar 14, 2024 | 18.60 | 18.60 | 18.43 | 18.49 | 7,108 | -0.05(-0.25%) |
Mar 13, 2024 | 18.58 | 18.58 | 18.45 | 18.54 | 13,617 | +0.01(+0.03%) |
Mar 12, 2024 | 18.50 | 18.54 | 18.44 | 18.53 | 45,272 | +0.07(+0.36%) |
Mar 11, 2024 | 18.65 | 18.65 | 18.44 | 18.46 | 25,105 | +0.00(+0.03%) |
Mar 08, 2024 | 18.43 | 18.53 | 18.42 | 18.46 | 11,383 | +0.02(+0.13%) |
Mar 07, 2024 | 18.51 | 18.51 | 18.40 | 18.43 | 21,675 | +0.03(+0.16%) |
Mar 06, 2024 | 18.49 | 18.49 | 18.30 | 18.41 | 12,211 | +0.07(+0.36%) |
Mar 05, 2024 | 18.43 | 18.43 | 18.27 | 18.34 | 36,589 | +0.03(+0.17%) |
Mar 04, 2024 | 18.31 | 18.36 | 18.24 | 18.31 | 9,386 | -0.03(-0.16%) |
Mar 01, 2024 | 18.33 | 18.41 | 18.28 | 18.34 | 11,254 | -0.07(-0.37%) |
Feb 29, 2024 | 18.42 | 18.48 | 18.25 | 18.41 | 201,408 | +0.12(+0.64%) |
Feb 28, 2024 | 18.24 | 18.39 | 18.24 | 18.29 | 11,413 | +0.06(+0.33%) |
Feb 27, 2024 | 18.26 | 18.34 | 18.22 | 18.23 | 14,539 | +0.01(+0.04%) |
Feb 26, 2024 | 18.28 | 18.34 | 18.21 | 18.22 | 23,280 | -0.15(-0.80%) |
Feb 23, 2024 | 18.32 | 18.43 | 18.29 | 18.37 | 9,222 | +0.05(+0.26%) |
Feb 22, 2024 | 18.49 | 18.49 | 18.29 | 18.32 | 7,738 | -0.08(-0.41%) |
Feb 21, 2024 | 18.29 | 18.42 | 18.29 | 18.39 | 9,336 | +0.21(+1.17%) |
Feb 20, 2024 | 18.18 | 18.27 | 18.17 | 18.18 | 13,380 | -0.06(-0.35%) |
Feb 16, 2024 | 18.31 | 18.31 | 18.17 | 18.24 | 16,745 | -0.01(-0.06%) |
Feb 15, 2024 | 18.15 | 18.29 | 18.09 | 18.25 | 14,980 | -0.06(-0.34%) |
Feb 14, 2024 | 18.23 | 18.32 | 18.23 | 18.32 | 8,522 | +0.14(+0.80%) |
Feb 13, 2024 | 18.28 | 18.32 | 18.17 | 18.17 | 14,778 | -0.24(-1.31%) |
Feb 12, 2024 | 18.33 | 18.41 | 18.22 | 18.41 | 8,377 | +0.22(+1.22%) |
Feb 09, 2024 | 18.09 | 18.22 | 18.05 | 18.19 | 21,916 | +0.11(+0.60%) |
Feb 08, 2024 | 18.00 | 18.12 | 17.97 | 18.08 | 614,267 | +0.04(+0.20%) |
Feb 07, 2024 | 18.09 | 18.09 | 17.95 | 18.05 | 7,907 | -0.04(-0.25%) |
Feb 06, 2024 | 18.15 | 18.15 | 18.06 | 18.09 | 8,390 | +0.03(+0.16%) |
Feb 05, 2024 | 18.25 | 18.25 | 18.01 | 18.06 | 11,981 | -0.16(-0.85%) |
Feb 02, 2024 | 18.22 | 18.35 | 18.12 | 18.22 | 7,663 | -0.06(-0.32%) |