Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.13 | 17.13 | 17.02 | 17.02 | 894,874 | -0.11(-0.64%) |
Apr 29, 2024 | 17.03 | 17.14 | 17.03 | 17.13 | 754,116 | +0.10(+0.59%) |
Apr 26, 2024 | 17.05 | 17.09 | 17.02 | 17.03 | 679,938 | +0.00(+0.00%) |
Apr 25, 2024 | 17.01 | 17.04 | 16.95 | 17.03 | 856,165 | -0.03(-0.18%) |
Apr 24, 2024 | 17.09 | 17.09 | 17.03 | 17.06 | 809,802 | -0.01(-0.06%) |
Apr 23, 2024 | 17.01 | 17.10 | 17.01 | 17.07 | 1,118,360 | +0.08(+0.45%) |
Apr 22, 2024 | 16.96 | 17.01 | 16.96 | 16.99 | 1,194,852 | +0.03(+0.18%) |
Apr 19, 2024 | 16.94 | 16.97 | 16.93 | 16.96 | 1,259,222 | +0.02(+0.12%) |
Apr 18, 2024 | 16.95 | 16.98 | 16.91 | 16.94 | 1,252,079 | -0.01(-0.06%) |
Apr 17, 2024 | 16.92 | 16.99 | 16.92 | 16.95 | 1,045,926 | +0.06(+0.35%) |
Apr 16, 2024 | 16.89 | 16.95 | 16.88 | 16.89 | 1,367,822 | -0.05(-0.29%) |
Apr 15, 2024 | 17.03 | 17.05 | 16.92 | 16.94 | 1,203,878 | -0.12(-0.70%) |
Apr 12, 2024 | 17.08 | 17.11 | 17.06 | 17.06 | 858,934 | -0.05(-0.29%) |
Apr 11, 2024 | 17.14 | 17.14 | 17.04 | 17.11 | 2,122,408 | -0.05(-0.29%) |
Apr 10, 2024 | 17.26 | 17.26 | 17.12 | 17.16 | 3,583,717 | -0.14(-0.81%) |
Apr 09, 2024 | 17.31 | 17.31 | 17.27 | 17.30 | 877,411 | +0.03(+0.17%) |
Apr 08, 2024 | 17.31 | 17.31 | 17.27 | 17.27 | 901,523 | -0.02(-0.12%) |
Apr 05, 2024 | 17.28 | 17.31 | 17.25 | 17.29 | 866,143 | +0.00(+0.00%) |
Apr 04, 2024 | 17.29 | 17.31 | 17.27 | 17.29 | 679,009 | +0.04(+0.23%) |
Apr 03, 2024 | 17.24 | 17.27 | 17.20 | 17.25 | 1,104,361 | -0.02(-0.12%) |
Apr 02, 2024 | 17.28 | 17.31 | 17.25 | 17.27 | 1,081,851 | -0.07(-0.40%) |
Apr 01, 2024 | 17.23 | 17.36 | 17.22 | 17.34 | 8,131,829 | +0.09(+0.52%) |
Mar 28, 2024 | 17.31 | 17.25 | 17.23 | 17.25 | 2,301,640 | +0.00(+0.00%) |
Mar 27, 2024 | 17.29 | 17.32 | 17.25 | 17.25 | 2,750,364 | -0.04(-0.23%) |
Mar 26, 2024 | 17.31 | 17.32 | 17.28 | 17.29 | 764,349 | +0.00(+0.00%) |
Mar 25, 2024 | 17.33 | 17.34 | 17.28 | 17.29 | 869,452 | -0.03(-0.17%) |
Mar 22, 2024 | 17.33 | 17.35 | 17.30 | 17.32 | 722,799 | -0.01(-0.06%) |
Mar 21, 2024 | 17.27 | 17.33 | 17.27 | 17.33 | 784,284 | +0.06(+0.34%) |
Mar 20, 2024 | 17.21 | 17.29 | 17.21 | 17.27 | 839,448 | +0.07(+0.40%) |
Mar 19, 2024 | 17.21 | 17.22 | 17.19 | 17.20 | 1,022,039 | +0.03(+0.17%) |
Mar 18, 2024 | 17.15 | 17.19 | 17.14 | 17.18 | 654,433 | +0.05(+0.29%) |
Mar 15, 2024 | 17.16 | 17.16 | 17.11 | 17.13 | 801,695 | -0.02(-0.12%) |
Mar 14, 2024 | 17.18 | 17.18 | 17.13 | 17.15 | 1,564,419 | +0.00(+0.00%) |
Mar 13, 2024 | 17.12 | 17.18 | 17.12 | 17.15 | 1,278,926 | +0.05(+0.29%) |
Mar 12, 2024 | 17.11 | 17.13 | 17.07 | 17.10 | 774,407 | -0.02(-0.12%) |
Mar 11, 2024 | 17.12 | 17.13 | 17.09 | 17.12 | 931,463 | +0.01(+0.06%) |
Mar 08, 2024 | 17.08 | 17.12 | 17.07 | 17.11 | 844,551 | +0.05(+0.29%) |
Mar 07, 2024 | 17.01 | 17.07 | 17.01 | 17.06 | 1,118,152 | +0.07(+0.41%) |
Mar 06, 2024 | 16.98 | 17.02 | 16.97 | 16.99 | 1,280,981 | +0.00(+0.00%) |
Mar 05, 2024 | 16.93 | 17.01 | 16.93 | 16.99 | 1,370,804 | +0.07(+0.41%) |
Mar 04, 2024 | 16.96 | 16.99 | 16.91 | 16.92 | 2,142,296 | -0.05(-0.29%) |
Mar 01, 2024 | 16.98 | 17.00 | 16.94 | 16.97 | 2,133,709 | +0.00(+0.00%) |
Feb 29, 2024 | 17.02 | 17.02 | 16.93 | 16.97 | 3,054,514 | -0.01(-0.06%) |
Feb 28, 2024 | 16.97 | 17.03 | 16.95 | 16.98 | 841,115 | -0.02(-0.12%) |
Feb 27, 2024 | 17.02 | 17.02 | 16.98 | 17.00 | 770,331 | -0.01(-0.06%) |
Feb 26, 2024 | 16.99 | 17.03 | 16.98 | 17.01 | 735,455 | -0.01(-0.06%) |
Feb 23, 2024 | 16.97 | 17.02 | 16.94 | 17.02 | 937,916 | +0.07(+0.41%) |
Feb 22, 2024 | 16.90 | 16.96 | 16.90 | 16.95 | 1,184,896 | +0.03(+0.18%) |
Feb 21, 2024 | 16.90 | 16.93 | 16.88 | 16.92 | 876,737 | +0.07(+0.40%) |
Feb 20, 2024 | 16.85 | 16.90 | 16.84 | 16.85 | 928,496 | +0.01(+0.06%) |
Feb 16, 2024 | 16.85 | 16.87 | 16.82 | 16.84 | 1,079,716 | -0.03(-0.18%) |
Feb 15, 2024 | 16.81 | 16.90 | 16.81 | 16.87 | 1,089,079 | +0.06(+0.35%) |
Feb 14, 2024 | 16.78 | 16.83 | 16.78 | 16.81 | 1,219,150 | +0.03(+0.18%) |
Feb 13, 2024 | 16.82 | 16.84 | 16.74 | 16.78 | 1,353,554 | -0.10(-0.58%) |
Feb 12, 2024 | 16.87 | 16.90 | 16.85 | 16.88 | 1,680,219 | +0.02(+0.12%) |
Feb 09, 2024 | 16.79 | 16.87 | 16.78 | 16.86 | 726,364 | +0.08(+0.47%) |
Feb 08, 2024 | 16.77 | 16.82 | 16.74 | 16.78 | 3,615,155 | -0.02(-0.12%) |
Feb 07, 2024 | 16.76 | 16.81 | 16.76 | 16.80 | 1,264,990 | +0.02(+0.12%) |
Feb 06, 2024 | 16.76 | 16.79 | 16.76 | 16.78 | 1,036,650 | +0.01(+0.06%) |
Feb 05, 2024 | 16.84 | 16.88 | 16.76 | 16.77 | 1,616,339 | -0.09(-0.53%) |
Feb 02, 2024 | 16.87 | 16.89 | 16.82 | 16.86 | 2,266,212 | -0.06(-0.35%) |