Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.55 | 18.68 | 17.97 | 17.98 | 575,817 | -0.50(-2.71%) |
Apr 29, 2024 | 18.42 | 18.62 | 18.32 | 18.48 | 390,396 | +0.29(+1.59%) |
Apr 26, 2024 | 18.21 | 18.56 | 18.18 | 18.19 | 285,391 | -0.05(-0.27%) |
Apr 25, 2024 | 18.12 | 18.35 | 18.12 | 18.24 | 240,338 | +0.01(+0.05%) |
Apr 24, 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 373,100 | -0.01(-0.05%) |
Apr 23, 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 433,687 | +0.12(+0.66%) |
Apr 22, 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 288,679 | +0.08(+0.44%) |
Apr 19, 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 214,811 | -0.07(-0.39%) |
Apr 18, 2024 | 17.98 | 18.25 | 17.80 | 18.11 | 247,473 | +0.23(+1.29%) |
Apr 17, 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 391,471 | +0.17(+0.98%) |
Apr 16, 2024 | 17.83 | 18.01 | 17.50 | 17.71 | 785,092 | -0.31(-1.70%) |
Apr 15, 2024 | 18.19 | 18.20 | 17.86 | 18.01 | 425,098 | -0.12(-0.69%) |
Apr 12, 2024 | 18.66 | 18.78 | 18.14 | 18.14 | 271,320 | -0.78(-4.10%) |
Apr 11, 2024 | 18.98 | 19.05 | 18.77 | 18.91 | 164,849 | +0.06(+0.30%) |
Apr 10, 2024 | 19.13 | 19.18 | 18.86 | 18.86 | 308,016 | -0.58(-3.01%) |
Apr 09, 2024 | 19.41 | 19.57 | 19.36 | 19.44 | 205,436 | +0.05(+0.25%) |
Apr 08, 2024 | 19.33 | 19.41 | 19.24 | 19.39 | 253,437 | +0.12(+0.65%) |
Apr 05, 2024 | 19.43 | 19.51 | 19.20 | 19.27 | 138,052 | -0.26(-1.32%) |
Apr 04, 2024 | 19.76 | 19.83 | 19.46 | 19.53 | 433,123 | -0.03(-0.15%) |
Apr 03, 2024 | 19.49 | 19.74 | 19.38 | 19.56 | 335,720 | +0.09(+0.44%) |
Apr 02, 2024 | 18.97 | 19.51 | 18.96 | 19.47 | 301,217 | +0.57(+2.99%) |
Apr 01, 2024 | 19.12 | 19.15 | 18.85 | 18.90 | 297,232 | -0.10(-0.50%) |
Mar 28, 2024 | 18.99 | 19.25 | 18.94 | 19.00 | 218,651 | +0.07(+0.35%) |
Mar 27, 2024 | 18.86 | 18.95 | 18.76 | 18.93 | 118,171 | +0.10(+0.51%) |
Mar 26, 2024 | 18.89 | 19.12 | 18.78 | 18.84 | 369,030 | +0.11(+0.56%) |
Mar 25, 2024 | 18.60 | 18.87 | 18.60 | 18.73 | 226,787 | +0.14(+0.77%) |
Mar 22, 2024 | 18.66 | 18.68 | 18.30 | 18.59 | 297,808 | -0.12(-0.67%) |
Mar 21, 2024 | 18.69 | 18.86 | 18.68 | 18.71 | 260,764 | -0.10(-0.51%) |
Mar 20, 2024 | 18.43 | 18.82 | 18.33 | 18.81 | 326,606 | +0.13(+0.72%) |
Mar 19, 2024 | 19.10 | 19.13 | 18.64 | 18.67 | 183,037 | -0.49(-2.55%) |
Mar 18, 2024 | 19.48 | 19.52 | 19.16 | 19.16 | 217,628 | -0.19(-0.99%) |
Mar 15, 2024 | 19.56 | 19.59 | 19.33 | 19.35 | 482,357 | -0.14(-0.74%) |
Mar 14, 2024 | 19.49 | 19.71 | 19.39 | 19.50 | 284,353 | -0.19(-0.97%) |
Mar 13, 2024 | 19.57 | 19.85 | 19.54 | 19.69 | 1,068,811 | +0.39(+2.04%) |
Mar 12, 2024 | 18.84 | 19.38 | 18.76 | 19.30 | 288,789 | +0.57(+3.02%) |
Mar 11, 2024 | 18.49 | 18.78 | 18.43 | 18.73 | 132,918 | +0.21(+1.14%) |
Mar 08, 2024 | 18.31 | 18.83 | 18.31 | 18.52 | 309,375 | +0.51(+2.82%) |
Mar 07, 2024 | 18.37 | 18.42 | 17.97 | 18.01 | 602,808 | -0.40(-2.19%) |
Mar 06, 2024 | 18.41 | 18.50 | 18.30 | 18.42 | 199,900 | +0.15(+0.84%) |
Mar 05, 2024 | 18.31 | 18.50 | 18.14 | 18.26 | 295,651 | -0.18(-0.99%) |
Mar 04, 2024 | 18.95 | 18.95 | 18.41 | 18.44 | 185,923 | -0.56(-2.92%) |
Mar 01, 2024 | 18.92 | 19.13 | 18.77 | 19.00 | 343,950 | +0.19(+1.02%) |
Feb 29, 2024 | 18.41 | 18.82 | 18.36 | 18.81 | 349,814 | +0.32(+1.71%) |
Feb 28, 2024 | 18.51 | 18.66 | 18.42 | 18.49 | 184,775 | +0.05(+0.26%) |
Feb 27, 2024 | 18.23 | 18.62 | 18.07 | 18.44 | 342,782 | +0.25(+1.37%) |
Feb 26, 2024 | 17.96 | 18.20 | 17.95 | 18.19 | 166,558 | +0.00(+0.00%) |
Feb 23, 2024 | 18.37 | 18.37 | 18.14 | 18.19 | 166,068 | -0.12(-0.68%) |
Feb 22, 2024 | 18.83 | 18.88 | 18.27 | 18.32 | 270,549 | -0.60(-3.19%) |
Feb 21, 2024 | 19.16 | 19.16 | 18.73 | 18.92 | 415,065 | -0.49(-2.52%) |
Feb 20, 2024 | 19.32 | 19.59 | 19.23 | 19.41 | 368,126 | +0.08(+0.40%) |
Feb 16, 2024 | 18.91 | 19.43 | 18.91 | 19.33 | 279,526 | +0.41(+2.18%) |
Feb 15, 2024 | 18.42 | 18.92 | 18.30 | 18.92 | 397,614 | +0.84(+4.66%) |
Feb 14, 2024 | 17.56 | 18.09 | 17.56 | 18.08 | 319,973 | +0.81(+4.72%) |
Feb 13, 2024 | 17.31 | 17.44 | 17.20 | 17.27 | 341,870 | -0.25(-1.42%) |
Feb 12, 2024 | 17.50 | 17.71 | 17.50 | 17.51 | 206,637 | -0.03(-0.16%) |
Feb 09, 2024 | 17.41 | 17.58 | 17.30 | 17.54 | 217,567 | +0.25(+1.44%) |
Feb 08, 2024 | 17.61 | 17.67 | 17.27 | 17.29 | 228,661 | -0.32(-1.79%) |
Feb 07, 2024 | 17.87 | 17.95 | 17.52 | 17.61 | 300,034 | -0.15(-0.86%) |
Feb 06, 2024 | 17.94 | 18.05 | 17.70 | 17.76 | 342,719 | -0.14(-0.80%) |
Feb 05, 2024 | 17.89 | 18.14 | 17.76 | 17.91 | 239,907 | -0.12(-0.69%) |
Feb 02, 2024 | 17.85 | 18.03 | 17.67 | 18.03 | 292,405 | -0.23(-1.26%) |