Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.94 | 18.02 | 17.94 | 17.96 | 403,932 | -0.01(-0.06%) |
Apr 23, 2024 | 17.94 | 18.01 | 17.93 | 17.97 | 271,786 | +0.06(+0.36%) |
Apr 22, 2024 | 17.92 | 17.92 | 17.90 | 17.91 | 187,594 | -0.01(-0.06%) |
Apr 19, 2024 | 17.93 | 17.93 | 17.89 | 17.92 | 95,905 | +0.03(+0.17%) |
Apr 18, 2024 | 17.92 | 17.92 | 17.87 | 17.89 | 238,497 | +0.00(+0.00%) |
Apr 17, 2024 | 17.87 | 17.93 | 17.87 | 17.89 | 268,877 | +0.06(+0.33%) |
Apr 16, 2024 | 17.91 | 17.91 | 17.83 | 17.83 | 291,140 | -0.09(-0.50%) |
Apr 15, 2024 | 18.04 | 18.04 | 17.85 | 17.92 | 426,996 | -0.09(-0.50%) |
Apr 12, 2024 | 18.01 | 18.05 | 18.00 | 18.01 | 604,590 | +0.00(+0.00%) |
Apr 11, 2024 | 17.99 | 18.01 | 17.98 | 18.01 | 227,814 | -0.03(-0.17%) |
Apr 10, 2024 | 18.06 | 18.07 | 18.01 | 18.04 | 268,049 | -0.08(-0.44%) |
Apr 09, 2024 | 18.06 | 18.11 | 18.06 | 18.11 | 275,891 | +0.07(+0.39%) |
Apr 08, 2024 | 18.11 | 18.11 | 18.04 | 18.04 | 317,337 | -0.05(-0.28%) |
Apr 05, 2024 | 18.08 | 18.09 | 18.05 | 18.09 | 118,389 | +0.02(+0.11%) |
Apr 04, 2024 | 18.06 | 18.08 | 18.06 | 18.07 | 238,177 | -0.01(-0.06%) |
Apr 03, 2024 | 18.08 | 18.08 | 18.05 | 18.08 | 372,312 | -0.03(-0.16%) |
Apr 02, 2024 | 18.09 | 18.11 | 18.06 | 18.11 | 248,314 | +0.00(+0.00%) |
Apr 01, 2024 | 18.08 | 18.13 | 18.06 | 18.11 | 411,359 | -0.02(-0.11%) |
Mar 28, 2024 | 18.13 | 18.13 | 18.10 | 18.13 | 307,292 | +0.02(+0.11%) |
Mar 27, 2024 | 18.19 | 18.19 | 18.09 | 18.11 | 1,621,659 | -0.06(-0.33%) |
Mar 26, 2024 | 18.18 | 18.18 | 18.13 | 18.17 | 173,549 | +0.01(+0.05%) |
Mar 25, 2024 | 18.13 | 18.17 | 18.13 | 18.16 | 148,885 | +0.00(+0.00%) |
Mar 22, 2024 | 18.15 | 18.16 | 18.12 | 18.16 | 229,077 | +0.01(+0.06%) |
Mar 21, 2024 | 18.12 | 18.15 | 18.09 | 18.15 | 277,921 | +0.07(+0.38%) |
Mar 20, 2024 | 18.07 | 18.11 | 18.06 | 18.09 | 135,909 | +0.02(+0.11%) |
Mar 19, 2024 | 18.06 | 18.08 | 18.04 | 18.07 | 179,944 | +0.02(+0.11%) |
Mar 18, 2024 | 18.03 | 18.06 | 18.01 | 18.05 | 563,386 | +0.03(+0.16%) |
Mar 15, 2024 | 17.99 | 18.02 | 17.99 | 18.02 | 235,179 | +0.01(+0.05%) |
Mar 14, 2024 | 18.00 | 18.02 | 17.98 | 18.01 | 242,180 | +0.01(+0.06%) |
Mar 13, 2024 | 18.00 | 18.02 | 17.99 | 18.00 | 159,121 | +0.02(+0.11%) |
Mar 12, 2024 | 17.97 | 17.99 | 17.95 | 17.98 | 250,607 | -0.01(-0.06%) |
Mar 11, 2024 | 17.98 | 18.03 | 17.98 | 17.99 | 468,596 | +0.01(+0.06%) |
Mar 08, 2024 | 17.96 | 18.01 | 17.96 | 17.98 | 755,458 | -0.02(-0.11%) |
Mar 07, 2024 | 17.95 | 18.00 | 17.92 | 18.00 | 571,694 | +0.11(+0.61%) |
Mar 06, 2024 | 17.95 | 17.95 | 17.89 | 17.89 | 390,494 | -0.03(-0.17%) |
Mar 05, 2024 | 17.92 | 17.94 | 17.90 | 17.92 | 287,145 | +0.05(+0.28%) |
Mar 04, 2024 | 17.87 | 17.92 | 17.87 | 17.87 | 260,312 | -0.02(-0.11%) |
Mar 01, 2024 | 17.91 | 17.91 | 17.88 | 17.89 | 427,726 | -0.02(-0.11%) |
Feb 29, 2024 | 17.90 | 17.91 | 17.88 | 17.91 | 178,008 | +0.00(+0.00%) |
Feb 28, 2024 | 17.92 | 17.92 | 17.87 | 17.91 | 205,114 | +0.01(+0.06%) |
Feb 27, 2024 | 17.88 | 17.91 | 17.85 | 17.90 | 142,251 | +0.03(+0.17%) |
Feb 26, 2024 | 17.90 | 17.90 | 17.86 | 17.87 | 157,611 | -0.01(-0.06%) |
Feb 23, 2024 | 17.83 | 17.89 | 17.83 | 17.88 | 300,026 | +0.03(+0.17%) |
Feb 22, 2024 | 17.88 | 17.89 | 17.84 | 17.85 | 236,258 | +0.04(+0.22%) |
Feb 21, 2024 | 17.83 | 17.85 | 17.81 | 17.81 | 215,298 | +0.00(+0.00%) |
Feb 20, 2024 | 17.81 | 17.81 | 17.78 | 17.81 | 257,713 | +0.02(+0.11%) |
Feb 16, 2024 | 17.78 | 17.79 | 17.76 | 17.79 | 115,550 | +0.01(+0.06%) |
Feb 15, 2024 | 17.77 | 17.79 | 17.74 | 17.78 | 291,603 | +0.06(+0.33%) |
Feb 14, 2024 | 17.69 | 17.74 | 17.69 | 17.72 | 175,994 | +0.04(+0.22%) |
Feb 13, 2024 | 17.73 | 17.73 | 17.64 | 17.68 | 540,837 | -0.08(-0.44%) |
Feb 12, 2024 | 17.76 | 17.77 | 17.73 | 17.76 | 269,939 | +0.04(+0.22%) |
Feb 09, 2024 | 17.72 | 17.74 | 17.70 | 17.72 | 204,672 | -0.04(-0.22%) |
Feb 08, 2024 | 17.73 | 17.76 | 17.69 | 17.76 | 265,234 | +0.04(+0.22%) |
Feb 07, 2024 | 17.74 | 17.75 | 17.70 | 17.72 | 645,593 | -0.01(-0.06%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.69 | 17.73 | 278,309 | -0.02(-0.11%) |
Feb 05, 2024 | 17.76 | 17.76 | 17.69 | 17.75 | 266,790 | -0.11(-0.61%) |
Feb 02, 2024 | 17.80 | 17.86 | 17.74 | 17.86 | 264,276 | +0.08(+0.44%) |