Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.52 | 18.53 | 18.17 | 18.21 | 1,245,851 | -0.72(-3.80%) |
Apr 29, 2024 | 18.82 | 18.94 | 18.72 | 18.93 | 1,405,830 | +0.17(+0.91%) |
Apr 26, 2024 | 18.84 | 19.10 | 18.67 | 18.76 | 2,403,886 | -0.16(-0.85%) |
Apr 25, 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 2,778,616 | -0.09(-0.47%) |
Apr 24, 2024 | 18.87 | 19.03 | 18.71 | 19.01 | 1,736,697 | +0.15(+0.80%) |
Apr 23, 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 2,121,159 | +0.17(+0.91%) |
Apr 22, 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 5,334,066 | -0.07(-0.37%) |
Apr 19, 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 1,306,774 | +0.29(+1.57%) |
Apr 18, 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 3,185,474 | +0.20(+1.09%) |
Apr 17, 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 1,225,606 | +0.03(+0.16%) |
Apr 16, 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 1,733,164 | -0.24(-1.30%) |
Apr 15, 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 1,476,763 | -0.28(-1.49%) |
Apr 12, 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 1,677,466 | -0.20(-1.05%) |
Apr 11, 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 1,120,129 | -0.14(-0.73%) |
Apr 10, 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 1,698,066 | -0.21(-1.09%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 2,357,046 | -0.34(-1.73%) |
Apr 08, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 3,714,503 | +0.35(+1.81%) |
Apr 05, 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 2,953,769 | +0.30(+1.58%) |
Apr 04, 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 3,968,556 | +0.13(+0.69%) |
Apr 03, 2024 | 18.52 | 18.98 | 18.47 | 18.87 | 3,392,693 | +0.41(+2.22%) |
Apr 02, 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 1,965,494 | +0.07(+0.38%) |
Apr 01, 2024 | 18.39 | 18.48 | 18.20 | 18.39 | 1,640,352 | +0.14(+0.77%) |
Mar 28, 2024 | 18.02 | 18.30 | 18.02 | 18.25 | 2,474,565 | +0.25(+1.39%) |
Mar 27, 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 2,146,026 | +0.18(+1.01%) |
Mar 26, 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 1,582,353 | -0.13(-0.72%) |
Mar 25, 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 2,685,073 | +0.13(+0.73%) |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 1,886,041 | -0.19(-1.05%) |
Mar 21, 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 2,256,532 | +0.10(+0.56%) |
Mar 20, 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 1,060,012 | +0.17(+0.96%) |
Mar 19, 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 1,368,275 | +0.19(+1.08%) |
Mar 18, 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 1,259,051 | +0.12(+0.69%) |
Mar 15, 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 1,166,045 | +0.20(+1.16%) |
Mar 14, 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 1,459,908 | -0.24(-1.37%) |
Mar 13, 2024 | 17.53 | 17.62 | 17.46 | 17.47 | 2,545,827 | +0.05(+0.29%) |
Mar 12, 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 1,100,666 | +0.10(+0.58%) |
Mar 11, 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 932,599 | -0.11(-0.63%) |
Mar 08, 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 1,194,556 | -0.06(-0.34%) |
Mar 07, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 2,491,992 | +0.08(+0.46%) |
Mar 06, 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 1,804,705 | +0.10(+0.58%) |
Mar 05, 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 3,269,380 | +0.01(+0.06%) |
Mar 04, 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 2,354,340 | -0.01(-0.06%) |