Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.06 | 19.12 | 18.39 | 18.41 | 3,735,139 | -0.86(-4.44%) |
Apr 29, 2024 | 18.86 | 19.34 | 18.79 | 19.27 | 6,348,964 | +0.48(+2.54%) |
Apr 26, 2024 | 18.93 | 19.73 | 18.17 | 18.79 | 8,735,323 | -0.08(-0.42%) |
Apr 25, 2024 | 18.76 | 18.95 | 18.53 | 18.87 | 4,049,999 | +0.12(+0.64%) |
Apr 24, 2024 | 18.67 | 18.84 | 18.47 | 18.75 | 3,245,750 | -0.03(-0.16%) |
Apr 23, 2024 | 18.37 | 18.80 | 18.23 | 18.78 | 3,291,716 | +0.27(+1.45%) |
Apr 22, 2024 | 18.50 | 18.71 | 18.12 | 18.51 | 6,283,136 | -0.16(-0.85%) |
Apr 19, 2024 | 18.30 | 18.69 | 18.24 | 18.67 | 3,201,614 | +0.25(+1.35%) |
Apr 18, 2024 | 18.53 | 18.72 | 18.29 | 18.42 | 2,195,180 | +0.03(+0.16%) |
Apr 17, 2024 | 18.73 | 19.03 | 18.38 | 18.39 | 2,165,448 | -0.39(-2.07%) |
Apr 16, 2024 | 18.94 | 19.03 | 18.58 | 18.78 | 2,109,874 | -0.31(-1.62%) |
Apr 15, 2024 | 19.59 | 19.75 | 19.09 | 19.09 | 2,408,749 | -0.46(-2.34%) |
Apr 12, 2024 | 20.19 | 20.21 | 19.45 | 19.55 | 2,060,487 | -0.46(-2.29%) |
Apr 11, 2024 | 20.26 | 20.26 | 19.66 | 20.01 | 1,468,933 | -0.19(-0.94%) |
Apr 10, 2024 | 19.99 | 20.38 | 19.90 | 20.20 | 2,070,037 | +0.03(+0.15%) |
Apr 09, 2024 | 20.39 | 20.43 | 20.04 | 20.17 | 2,248,064 | -0.13(-0.64%) |
Apr 08, 2024 | 20.58 | 20.65 | 20.24 | 20.29 | 2,118,856 | -0.13(-0.63%) |
Apr 05, 2024 | 19.99 | 20.54 | 19.97 | 20.42 | 4,070,022 | +0.45(+2.24%) |
Apr 04, 2024 | 20.11 | 20.23 | 19.85 | 19.98 | 5,203,651 | -0.04(-0.20%) |
Apr 03, 2024 | 19.99 | 20.30 | 19.90 | 20.02 | 8,877,733 | +0.08(+0.40%) |
Apr 02, 2024 | 19.89 | 20.02 | 19.51 | 19.94 | 3,629,991 | +0.32(+1.62%) |
Apr 01, 2024 | 19.56 | 19.93 | 19.15 | 19.62 | 3,078,348 | +0.18(+0.92%) |
Mar 28, 2024 | 19.27 | 19.53 | 19.52 | 19.44 | 3,489,762 | +0.32(+1.67%) |
Mar 27, 2024 | 18.97 | 19.21 | 18.90 | 19.12 | 3,600,830 | +0.15(+0.79%) |
Mar 26, 2024 | 19.20 | 19.26 | 18.95 | 18.97 | 4,049,306 | -0.19(-0.99%) |
Mar 25, 2024 | 19.12 | 19.44 | 19.12 | 19.16 | 4,645,586 | +0.13(+0.68%) |
Mar 22, 2024 | 19.28 | 19.38 | 18.95 | 19.03 | 3,458,645 | -0.24(-1.24%) |
Mar 21, 2024 | 19.11 | 19.50 | 19.08 | 19.27 | 3,233,247 | +0.17(+0.89%) |
Mar 20, 2024 | 18.76 | 19.28 | 18.68 | 19.10 | 7,610,276 | +0.14(+0.74%) |
Mar 19, 2024 | 18.44 | 19.00 | 18.39 | 18.96 | 4,366,590 | +0.47(+2.53%) |
Mar 18, 2024 | 18.58 | 18.69 | 18.30 | 18.49 | 2,750,100 | +0.01(+0.05%) |
Mar 15, 2024 | 18.63 | 18.97 | 18.46 | 18.48 | 6,685,414 | -0.12(-0.64%) |
Mar 14, 2024 | 18.51 | 18.73 | 18.42 | 18.60 | 3,902,337 | +0.18(+0.97%) |
Mar 13, 2024 | 17.92 | 18.51 | 17.90 | 18.42 | 5,616,671 | +0.66(+3.70%) |
Mar 12, 2024 | 17.82 | 17.84 | 17.55 | 17.77 | 2,674,094 | -0.04(-0.22%) |
Mar 11, 2024 | 17.51 | 17.88 | 17.50 | 17.80 | 2,790,505 | +0.26(+1.47%) |
Mar 08, 2024 | 17.55 | 17.65 | 17.33 | 17.55 | 2,193,741 | +0.00(+0.00%) |
Mar 07, 2024 | 17.25 | 17.63 | 17.19 | 17.55 | 3,199,794 | +0.43(+2.49%) |
Mar 06, 2024 | 17.15 | 17.33 | 16.91 | 17.12 | 2,897,872 | +0.25(+1.47%) |
Mar 05, 2024 | 16.68 | 17.06 | 16.68 | 16.87 | 4,067,751 | +0.12(+0.71%) |
Mar 04, 2024 | 17.10 | 17.21 | 16.73 | 16.75 | 2,793,027 | -0.23(-1.35%) |
Mar 01, 2024 | 17.00 | 17.26 | 16.82 | 16.98 | 3,747,388 | +0.20(+1.18%) |
Feb 29, 2024 | 16.96 | 17.11 | 16.69 | 16.78 | 3,325,575 | -0.02(-0.12%) |
Feb 28, 2024 | 16.98 | 17.10 | 16.67 | 16.80 | 4,630,555 | -0.28(-1.63%) |
Feb 27, 2024 | 16.92 | 17.18 | 16.76 | 17.08 | 3,389,159 | +0.29(+1.72%) |
Feb 26, 2024 | 16.98 | 17.19 | 16.66 | 16.79 | 2,839,277 | -0.32(-1.86%) |
Feb 23, 2024 | 17.04 | 17.24 | 16.85 | 17.11 | 3,560,665 | -0.18(-1.03%) |
Feb 22, 2024 | 17.16 | 17.49 | 17.07 | 17.29 | 3,337,639 | +0.14(+0.81%) |
Feb 21, 2024 | 17.04 | 17.32 | 17.01 | 17.15 | 2,689,267 | +0.14(+0.82%) |
Feb 20, 2024 | 16.96 | 17.09 | 16.82 | 17.01 | 4,635,021 | -0.09(-0.52%) |
Feb 16, 2024 | 17.41 | 17.45 | 17.07 | 17.10 | 4,373,789 | -0.32(-1.82%) |
Feb 15, 2024 | 17.20 | 17.55 | 17.18 | 17.42 | 6,122,180 | +0.26(+1.50%) |
Feb 14, 2024 | 17.07 | 17.20 | 16.94 | 17.16 | 5,247,723 | +0.28(+1.65%) |
Feb 13, 2024 | 17.11 | 17.32 | 16.74 | 16.88 | 4,241,665 | -0.48(-2.75%) |
Feb 12, 2024 | 17.26 | 17.63 | 17.24 | 17.36 | 5,958,525 | +0.28(+1.63%) |
Feb 09, 2024 | 17.09 | 17.24 | 17.01 | 17.08 | 5,044,709 | -0.07(-0.41%) |
Feb 08, 2024 | 17.04 | 17.26 | 16.89 | 17.15 | 22,649,720 | +0.08(+0.47%) |
Feb 07, 2024 | 17.37 | 17.50 | 16.81 | 17.07 | 8,121,480 | -0.33(-1.88%) |
Feb 06, 2024 | 17.21 | 17.55 | 17.02 | 17.40 | 6,610,290 | +0.21(+1.21%) |
Feb 05, 2024 | 17.43 | 17.69 | 17.00 | 17.19 | 8,206,202 | -0.31(-1.76%) |
Feb 02, 2024 | 19.69 | 19.86 | 17.47 | 17.50 | 14,828,995 | -2.21(-11.23%) |