Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.92 | 19.00 | 18.81 | 18.87 | 1,108,258 | -0.10(-0.53%) |
Apr 29, 2024 | 18.94 | 19.01 | 18.82 | 18.97 | 1,112,556 | +0.02(+0.11%) |
Apr 26, 2024 | 18.83 | 19.01 | 18.81 | 18.95 | 525,716 | +0.10(+0.53%) |
Apr 25, 2024 | 18.75 | 18.93 | 18.66 | 18.85 | 888,758 | +0.00(+0.00%) |
Apr 24, 2024 | 18.64 | 19.02 | 18.52 | 18.85 | 1,048,166 | +0.11(+0.59%) |
Apr 23, 2024 | 18.60 | 18.86 | 18.56 | 18.74 | 1,119,511 | +0.13(+0.70%) |
Apr 22, 2024 | 18.46 | 18.64 | 18.39 | 18.61 | 1,241,809 | +0.18(+0.98%) |
Apr 19, 2024 | 18.09 | 18.47 | 18.03 | 18.43 | 829,688 | +0.31(+1.71%) |
Apr 18, 2024 | 17.85 | 18.17 | 17.82 | 18.12 | 1,372,191 | +0.31(+1.74%) |
Apr 17, 2024 | 17.66 | 17.86 | 17.60 | 17.81 | 1,103,915 | +0.26(+1.48%) |
Apr 16, 2024 | 17.42 | 17.57 | 17.27 | 17.55 | 1,166,032 | +0.04(+0.23%) |
Apr 15, 2024 | 17.62 | 17.69 | 17.39 | 17.51 | 838,305 | -0.06(-0.34%) |
Apr 12, 2024 | 17.68 | 17.75 | 17.41 | 17.57 | 734,305 | -0.19(-1.07%) |
Apr 11, 2024 | 17.73 | 17.84 | 17.63 | 17.76 | 574,123 | +0.03(+0.17%) |
Apr 10, 2024 | 17.57 | 17.80 | 17.46 | 17.73 | 775,131 | -0.17(-0.95%) |
Apr 09, 2024 | 18.05 | 18.05 | 17.71 | 17.90 | 744,308 | -0.07(-0.39%) |
Apr 08, 2024 | 17.85 | 18.00 | 17.81 | 17.97 | 549,774 | +0.05(+0.28%) |
Apr 05, 2024 | 17.90 | 18.02 | 17.70 | 17.92 | 717,908 | -0.02(-0.11%) |
Apr 04, 2024 | 18.23 | 18.29 | 17.80 | 17.94 | 853,912 | -0.12(-0.66%) |
Apr 03, 2024 | 17.89 | 18.18 | 17.73 | 18.06 | 1,286,609 | -0.15(-0.82%) |
Apr 02, 2024 | 18.04 | 18.29 | 18.02 | 18.21 | 923,845 | -0.01(-0.05%) |
Apr 01, 2024 | 18.28 | 18.30 | 18.05 | 18.22 | 789,078 | +0.01(+0.05%) |
Mar 28, 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 894,907 | +0.02(+0.11%) |
Mar 27, 2024 | 18.23 | 18.33 | 18.14 | 18.19 | 918,624 | +0.05(+0.28%) |
Mar 26, 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 1,027,995 | -0.21(-1.14%) |
Mar 25, 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 1,547,213 | +0.17(+0.94%) |
Mar 22, 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 1,578,278 | -0.02(-0.11%) |
Mar 21, 2024 | 18.05 | 18.30 | 17.98 | 18.20 | 2,025,591 | +0.17(+0.94%) |
Mar 20, 2024 | 17.86 | 18.15 | 17.80 | 18.03 | 1,238,529 | +0.21(+1.18%) |
Mar 19, 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 1,359,752 | +0.06(+0.34%) |
Mar 18, 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 1,204,718 | +0.38(+2.19%) |
Mar 15, 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 2,516,315 | -0.07(-0.40%) |
Mar 14, 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 1,065,947 | -0.13(-0.74%) |
Mar 13, 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 2,223,170 | +0.50(+2.93%) |
Mar 12, 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 1,255,005 | +0.53(+3.20%) |
Mar 11, 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 1,000,028 | +0.04(+0.24%) |
Mar 08, 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 763,119 | +0.11(+0.67%) |
Mar 07, 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 1,006,618 | +0.40(+2.51%) |
Mar 06, 2024 | 16.07 | 16.23 | 15.89 | 16.00 | 1,089,543 | -0.03(-0.18%) |
Mar 05, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 1,092,564 | +0.03(+0.19%) |
Mar 04, 2024 | 15.92 | 16.05 | 15.91 | 16.00 | 846,788 | +0.06(+0.37%) |