Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.51 | 18.51 | 18.47 | 18.48 | 14,837 | -0.08(-0.43%) |
Apr 23, 2024 | 18.53 | 18.60 | 18.53 | 18.56 | 28,843 | -0.02(-0.11%) |
Apr 22, 2024 | 18.55 | 18.58 | 18.55 | 18.58 | 5,266 | -0.02(-0.11%) |
Apr 19, 2024 | 18.61 | 18.61 | 18.56 | 18.60 | 16,652 | +0.03(+0.16%) |
Apr 18, 2024 | 18.61 | 18.61 | 18.56 | 18.57 | 15,547 | -0.08(-0.43%) |
Apr 17, 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 19,756 | +0.05(+0.27%) |
Apr 16, 2024 | 18.57 | 18.63 | 18.57 | 18.60 | 11,964 | -0.01(-0.05%) |
Apr 15, 2024 | 18.65 | 18.65 | 18.56 | 18.61 | 43,954 | -0.09(-0.48%) |
Apr 12, 2024 | 18.72 | 18.76 | 18.70 | 18.70 | 39,088 | +0.07(+0.38%) |
Apr 11, 2024 | 18.65 | 18.66 | 18.62 | 18.63 | 19,021 | -0.03(-0.16%) |
Apr 10, 2024 | 18.70 | 18.75 | 18.64 | 18.66 | 25,693 | -0.16(-0.85%) |
Apr 09, 2024 | 18.81 | 18.85 | 18.81 | 18.82 | 84,305 | +0.06(+0.32%) |
Apr 08, 2024 | 18.72 | 18.78 | 18.72 | 18.76 | 25,896 | -0.04(-0.21%) |
Apr 05, 2024 | 18.83 | 18.87 | 18.78 | 18.80 | 46,997 | -0.04(-0.21%) |
Apr 04, 2024 | 18.81 | 18.84 | 18.78 | 18.84 | 46,824 | +0.05(+0.27%) |
Apr 03, 2024 | 18.73 | 18.79 | 18.70 | 18.79 | 25,834 | +0.02(+0.11%) |
Apr 02, 2024 | 18.73 | 18.77 | 18.71 | 18.77 | 43,568 | -0.02(-0.11%) |
Apr 01, 2024 | 18.88 | 18.88 | 18.78 | 18.79 | 18,624 | -0.20(-1.05%) |
Mar 28, 2024 | 18.99 | 0 | +0.01(+0.05%) | |||
Mar 27, 2024 | 18.92 | 18.98 | 18.89 | 18.98 | 31,204 | +0.10(+0.53%) |
Mar 26, 2024 | 18.85 | 18.89 | 18.85 | 18.88 | 36,912 | -0.02(-0.11%) |
Mar 25, 2024 | 18.91 | 18.91 | 18.88 | 18.90 | 48,900 | -0.03(-0.16%) |
Mar 22, 2024 | 18.97 | 18.97 | 18.92 | 18.93 | 97,518 | +0.03(+0.16%) |
Mar 21, 2024 | 18.91 | 18.92 | 18.89 | 18.90 | 94,478 | -0.04(-0.21%) |
Mar 20, 2024 | 18.92 | 18.95 | 18.90 | 18.94 | 33,275 | +0.07(+0.37%) |
Mar 19, 2024 | 18.90 | 18.92 | 18.87 | 18.87 | 9,235 | +0.08(+0.43%) |
Mar 18, 2024 | 18.83 | 18.84 | 18.79 | 18.79 | 45,668 | -0.09(-0.48%) |
Mar 15, 2024 | 18.85 | 18.90 | 18.84 | 18.88 | 17,208 | +0.01(+0.05%) |
Mar 14, 2024 | 18.88 | 18.89 | 18.87 | 18.87 | 31,261 | -0.12(-0.63%) |
Mar 13, 2024 | 19.03 | 19.03 | 18.97 | 18.99 | 43,378 | -0.05(-0.26%) |
Mar 12, 2024 | 19.05 | 19.05 | 19.00 | 19.04 | 22,481 | -0.05(-0.26%) |
Mar 11, 2024 | 19.10 | 19.11 | 19.08 | 19.09 | 28,603 | -0.05(-0.26%) |
Mar 08, 2024 | 19.13 | 19.14 | 19.11 | 19.14 | 39,815 | +0.03(+0.16%) |
Mar 07, 2024 | 19.13 | 19.14 | 19.06 | 19.11 | 36,348 | +0.00(+0.00%) |
Mar 06, 2024 | 19.16 | 19.16 | 19.09 | 19.11 | 81,043 | +0.02(+0.10%) |
Mar 05, 2024 | 19.04 | 19.10 | 19.04 | 19.09 | 90,632 | +0.12(+0.63%) |
Mar 04, 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 97,726 | -0.03(-0.16%) |
Mar 01, 2024 | 18.89 | 19.01 | 18.87 | 19.00 | 150,912 | +0.06(+0.32%) |
Feb 29, 2024 | 18.87 | 18.94 | 18.87 | 18.94 | 54,844 | +0.07(+0.37%) |
Feb 28, 2024 | 18.83 | 18.87 | 18.82 | 18.87 | 37,554 | +0.03(+0.16%) |
Feb 27, 2024 | 18.85 | 18.89 | 18.83 | 18.84 | 29,702 | -0.07(-0.37%) |
Feb 26, 2024 | 18.95 | 18.95 | 18.89 | 18.91 | 31,992 | -0.04(-0.21%) |
Feb 23, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 35,181 | +0.05(+0.26%) |
Feb 22, 2024 | 18.89 | 18.91 | 18.85 | 18.90 | 19,949 | +0.03(+0.16%) |
Feb 21, 2024 | 18.95 | 18.95 | 18.85 | 18.87 | 19,187 | -0.07(-0.37%) |
Feb 20, 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 24,205 | +0.06(+0.32%) |
Feb 16, 2024 | 18.88 | 0 | +0.03(+0.16%) | |||
Feb 15, 2024 | 18.90 | 18.90 | 18.84 | 18.85 | 23,169 | +0.01(+0.05%) |
Feb 14, 2024 | 18.76 | 18.86 | 18.76 | 18.84 | 56,975 | +0.11(+0.59%) |
Feb 13, 2024 | 18.73 | 18.74 | 18.71 | 18.73 | 68,126 | -0.09(-0.48%) |
Feb 12, 2024 | 18.85 | 18.86 | 18.80 | 18.82 | 76,450 | -0.04(-0.21%) |
Feb 09, 2024 | 18.79 | 18.88 | 18.79 | 18.86 | 18,357 | +0.03(+0.16%) |
Feb 08, 2024 | 18.84 | 18.86 | 18.82 | 18.83 | 52,330 | -0.09(-0.48%) |
Feb 07, 2024 | 18.93 | 19.00 | 18.91 | 18.92 | 76,893 | -0.07(-0.37%) |
Feb 06, 2024 | 18.89 | 19.01 | 18.89 | 18.99 | 25,375 | +0.12(+0.64%) |
Feb 05, 2024 | 18.88 | 18.93 | 18.87 | 18.87 | 28,613 | -0.17(-0.89%) |
Feb 02, 2024 | 19.08 | 19.08 | 19.00 | 19.04 | 41,619 | -0.17(-0.88%) |