Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.76 | 18.95 | 18.63 | 18.70 | 324,449 | -0.02(-0.11%) |
Apr 17, 2024 | 18.83 | 18.92 | 18.59 | 18.72 | 173,138 | +0.00(+0.00%) |
Apr 16, 2024 | 18.88 | 18.92 | 18.64 | 18.72 | 109,240 | -0.24(-1.27%) |
Apr 15, 2024 | 19.08 | 19.32 | 18.82 | 18.96 | 194,253 | -0.08(-0.42%) |
Apr 12, 2024 | 18.98 | 19.12 | 18.79 | 19.04 | 275,479 | -0.14(-0.73%) |
Apr 11, 2024 | 18.99 | 19.26 | 18.82 | 19.18 | 157,354 | +0.18(+0.95%) |
Apr 10, 2024 | 19.00 | 19.03 | 18.53 | 19.00 | 339,519 | -0.42(-2.16%) |
Apr 09, 2024 | 19.29 | 19.48 | 19.26 | 19.42 | 74,616 | +0.17(+0.88%) |
Apr 08, 2024 | 19.25 | 19.46 | 19.23 | 19.25 | 89,804 | +0.09(+0.47%) |
Apr 05, 2024 | 19.32 | 19.38 | 19.12 | 19.16 | 98,061 | -0.15(-0.78%) |
Apr 04, 2024 | 19.33 | 19.63 | 19.25 | 19.31 | 193,981 | +0.22(+1.15%) |
Apr 03, 2024 | 19.30 | 19.39 | 19.06 | 19.09 | 136,179 | -0.22(-1.14%) |
Apr 02, 2024 | 19.30 | 19.33 | 19.12 | 19.31 | 163,201 | -0.07(-0.36%) |
Apr 01, 2024 | 19.89 | 19.89 | 19.36 | 19.38 | 231,962 | -0.37(-1.87%) |
Mar 28, 2024 | 19.69 | 19.99 | 19.69 | 19.75 | 194,055 | -0.03(-0.15%) |
Mar 27, 2024 | 19.31 | 19.81 | 19.31 | 19.78 | 211,978 | +0.58(+3.02%) |
Mar 26, 2024 | 19.31 | 19.32 | 19.18 | 19.20 | 165,346 | +0.04(+0.21%) |
Mar 25, 2024 | 19.10 | 19.30 | 19.09 | 19.16 | 93,588 | +0.12(+0.63%) |
Mar 22, 2024 | 19.48 | 19.48 | 18.98 | 19.04 | 90,915 | -0.37(-1.91%) |
Mar 21, 2024 | 19.16 | 19.45 | 18.98 | 19.41 | 179,000 | +0.40(+2.10%) |
Mar 20, 2024 | 18.35 | 19.21 | 18.35 | 19.01 | 166,321 | +0.58(+3.15%) |
Mar 19, 2024 | 18.53 | 18.82 | 18.43 | 18.43 | 184,135 | -0.09(-0.49%) |
Mar 18, 2024 | 18.66 | 18.73 | 18.37 | 18.52 | 266,470 | -0.16(-0.86%) |
Mar 15, 2024 | 18.39 | 18.86 | 18.39 | 18.68 | 593,292 | +0.23(+1.25%) |
Mar 14, 2024 | 18.89 | 18.89 | 18.39 | 18.45 | 161,744 | -0.49(-2.59%) |
Mar 13, 2024 | 19.01 | 19.30 | 18.91 | 18.94 | 220,641 | -0.12(-0.63%) |
Mar 12, 2024 | 19.45 | 19.45 | 19.05 | 19.06 | 167,156 | -0.49(-2.51%) |
Mar 11, 2024 | 19.31 | 19.63 | 19.20 | 19.55 | 172,170 | +0.17(+0.88%) |
Mar 08, 2024 | 19.50 | 19.65 | 19.29 | 19.38 | 168,327 | +0.07(+0.36%) |
Mar 07, 2024 | 19.49 | 19.62 | 19.30 | 19.31 | 123,575 | +0.09(+0.47%) |
Mar 06, 2024 | 19.40 | 19.60 | 18.82 | 19.22 | 160,176 | -0.13(-0.67%) |
Mar 05, 2024 | 18.74 | 19.46 | 18.74 | 19.35 | 322,792 | +0.59(+3.14%) |
Mar 04, 2024 | 18.82 | 19.19 | 18.73 | 18.76 | 185,308 | +0.11(+0.59%) |
Mar 01, 2024 | 18.53 | 18.76 | 18.31 | 18.65 | 129,952 | -0.01(-0.05%) |
Feb 29, 2024 | 18.70 | 19.07 | 18.55 | 18.66 | 133,609 | +0.33(+1.80%) |
Feb 28, 2024 | 18.30 | 18.66 | 18.19 | 18.33 | 129,619 | -0.08(-0.43%) |
Feb 27, 2024 | 18.60 | 18.82 | 18.33 | 18.41 | 142,777 | -0.08(-0.43%) |
Feb 26, 2024 | 18.56 | 18.77 | 18.24 | 18.49 | 227,025 | -0.25(-1.32%) |
Feb 23, 2024 | 18.60 | 18.91 | 18.33 | 18.74 | 161,826 | +0.13(+0.69%) |
Feb 22, 2024 | 18.67 | 18.80 | 18.47 | 18.61 | 125,105 | -0.14(-0.74%) |
Feb 21, 2024 | 18.80 | 18.96 | 18.68 | 18.75 | 374,340 | -0.05(-0.26%) |
Feb 20, 2024 | 18.60 | 19.14 | 18.60 | 18.79 | 164,276 | +0.01(+0.05%) |
Feb 16, 2024 | 18.90 | 19.04 | 18.73 | 18.78 | 126,278 | -0.32(-1.65%) |
Feb 15, 2024 | 18.65 | 19.33 | 18.64 | 19.10 | 183,461 | +0.57(+3.09%) |
Feb 14, 2024 | 18.40 | 18.65 | 18.07 | 18.53 | 217,407 | +0.41(+2.29%) |
Feb 13, 2024 | 18.53 | 18.59 | 17.74 | 18.11 | 286,715 | -1.05(-5.46%) |
Feb 12, 2024 | 19.06 | 19.49 | 19.06 | 19.16 | 195,365 | +0.08(+0.41%) |
Feb 09, 2024 | 18.80 | 19.13 | 18.56 | 19.08 | 96,645 | +0.30(+1.57%) |
Feb 08, 2024 | 18.50 | 18.85 | 18.50 | 18.78 | 101,262 | +0.23(+1.22%) |
Feb 07, 2024 | 18.61 | 18.66 | 18.05 | 18.56 | 159,503 | -0.08(-0.42%) |
Feb 06, 2024 | 18.68 | 18.94 | 18.47 | 18.64 | 116,586 | -0.05(-0.26%) |
Feb 05, 2024 | 18.84 | 19.16 | 18.63 | 18.69 | 134,178 | -0.40(-2.12%) |
Feb 02, 2024 | 19.01 | 19.36 | 18.94 | 19.09 | 275,398 | -0.34(-1.73%) |