Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.39 | 19.44 | 18.97 | 19.18 | 1,606,857 | -0.37(-1.91%) |
Apr 29, 2024 | 19.77 | 19.93 | 19.41 | 19.55 | 1,695,387 | -0.05(-0.25%) |
Apr 26, 2024 | 19.65 | 19.80 | 19.11 | 19.60 | 1,551,894 | +0.03(+0.15%) |
Apr 25, 2024 | 19.75 | 20.23 | 19.41 | 19.57 | 2,000,556 | -0.43(-2.16%) |
Apr 24, 2024 | 19.30 | 20.33 | 19.25 | 20.00 | 2,355,787 | +0.49(+2.51%) |
Apr 23, 2024 | 18.08 | 19.87 | 18.08 | 19.51 | 5,350,974 | +1.37(+7.56%) |
Apr 22, 2024 | 18.01 | 18.23 | 17.85 | 18.14 | 2,647,692 | +0.12(+0.65%) |
Apr 19, 2024 | 17.94 | 18.16 | 17.87 | 18.02 | 919,067 | +0.14(+0.77%) |
Apr 18, 2024 | 17.35 | 18.02 | 17.25 | 17.89 | 1,635,724 | +0.57(+3.28%) |
Apr 17, 2024 | 16.87 | 17.50 | 16.83 | 17.32 | 1,290,641 | +0.51(+3.03%) |
Apr 16, 2024 | 17.01 | 17.05 | 16.49 | 16.81 | 2,300,797 | -0.25(-1.49%) |
Apr 15, 2024 | 17.92 | 18.06 | 17.02 | 17.06 | 1,638,500 | -0.80(-4.50%) |
Apr 12, 2024 | 18.92 | 19.32 | 17.82 | 17.87 | 2,396,131 | -0.97(-5.15%) |
Apr 11, 2024 | 18.43 | 18.96 | 18.10 | 18.84 | 1,525,124 | +0.60(+3.28%) |
Apr 10, 2024 | 18.16 | 18.36 | 17.99 | 18.24 | 1,598,328 | -0.38(-2.05%) |
Apr 09, 2024 | 18.17 | 18.64 | 18.14 | 18.62 | 1,416,752 | +0.48(+2.65%) |
Apr 08, 2024 | 17.98 | 18.17 | 17.81 | 18.14 | 1,048,939 | +0.18(+0.98%) |
Apr 05, 2024 | 17.84 | 17.97 | 17.54 | 17.97 | 1,009,481 | +0.05(+0.27%) |
Apr 04, 2024 | 17.68 | 18.02 | 17.61 | 17.92 | 1,183,934 | +0.23(+1.27%) |
Apr 03, 2024 | 18.00 | 18.04 | 17.09 | 17.69 | 1,651,088 | -0.44(-2.43%) |
Apr 02, 2024 | 18.23 | 18.25 | 17.93 | 18.13 | 967,473 | -0.17(-0.91%) |
Apr 01, 2024 | 18.18 | 18.44 | 18.00 | 18.30 | 872,949 | +0.19(+1.03%) |
Mar 28, 2024 | 17.84 | 18.17 | 17.84 | 18.11 | 875,429 | +0.29(+1.65%) |
Mar 27, 2024 | 17.92 | 18.01 | 17.72 | 17.82 | 742,325 | -0.06(-0.33%) |
Mar 26, 2024 | 17.99 | 18.04 | 17.80 | 17.88 | 601,478 | +0.00(+0.00%) |
Mar 25, 2024 | 17.90 | 18.00 | 17.69 | 17.88 | 741,157 | +0.07(+0.39%) |
Mar 22, 2024 | 17.40 | 18.02 | 17.35 | 17.81 | 1,204,797 | +0.72(+4.19%) |
Mar 21, 2024 | 16.97 | 17.41 | 16.91 | 17.09 | 642,932 | +0.16(+0.93%) |
Mar 20, 2024 | 16.95 | 17.10 | 16.79 | 16.94 | 667,304 | +0.02(+0.12%) |
Mar 19, 2024 | 16.93 | 17.09 | 16.86 | 16.92 | 596,684 | -0.02(-0.12%) |
Mar 18, 2024 | 17.22 | 17.22 | 16.83 | 16.94 | 1,014,440 | -0.29(-1.71%) |
Mar 15, 2024 | 17.30 | 17.47 | 16.90 | 17.23 | 1,667,223 | -0.07(-0.40%) |
Mar 14, 2024 | 17.25 | 17.30 | 16.82 | 17.30 | 1,002,650 | -0.03(-0.17%) |
Mar 13, 2024 | 17.24 | 17.51 | 17.20 | 17.33 | 1,455,720 | +0.09(+0.51%) |
Mar 12, 2024 | 17.44 | 17.47 | 17.08 | 17.24 | 801,346 | -0.22(-1.24%) |
Mar 11, 2024 | 17.66 | 17.97 | 17.27 | 17.46 | 919,936 | -0.18(-1.03%) |
Mar 08, 2024 | 17.48 | 17.69 | 17.47 | 17.64 | 754,278 | +0.28(+1.60%) |
Mar 07, 2024 | 17.21 | 17.45 | 17.08 | 17.36 | 575,520 | +0.24(+1.40%) |
Mar 06, 2024 | 16.73 | 17.25 | 16.67 | 17.12 | 1,192,444 | +0.45(+2.70%) |
Mar 05, 2024 | 16.70 | 16.88 | 16.40 | 16.67 | 1,350,962 | -0.05(-0.29%) |
Mar 04, 2024 | 17.01 | 17.17 | 16.50 | 16.72 | 1,639,155 | -0.33(-1.91%) |
Mar 01, 2024 | 17.75 | 17.78 | 16.70 | 17.04 | 1,184,531 | -0.13(-0.78%) |
Feb 29, 2024 | 17.19 | 17.43 | 17.03 | 17.18 | 1,411,659 | +0.15(+0.90%) |
Feb 28, 2024 | 17.08 | 17.10 | 16.84 | 17.03 | 1,282,580 | -0.20(-1.17%) |
Feb 27, 2024 | 17.18 | 17.36 | 17.13 | 17.23 | 1,090,600 | +0.08(+0.45%) |
Feb 26, 2024 | 17.54 | 17.54 | 17.09 | 17.15 | 788,589 | -0.49(-2.77%) |
Feb 23, 2024 | 17.48 | 17.65 | 17.33 | 17.64 | 584,937 | +0.08(+0.44%) |
Feb 22, 2024 | 18.11 | 18.12 | 17.49 | 17.56 | 980,254 | -0.55(-3.01%) |
Feb 21, 2024 | 18.23 | 18.25 | 18.00 | 18.11 | 744,403 | -0.18(-0.99%) |
Feb 20, 2024 | 18.35 | 18.46 | 18.20 | 18.29 | 545,336 | -0.16(-0.88%) |
Feb 16, 2024 | 18.23 | 18.66 | 18.17 | 18.45 | 688,142 | +0.04(+0.21%) |
Feb 15, 2024 | 17.96 | 18.46 | 17.95 | 18.41 | 411,401 | +0.61(+3.44%) |
Feb 14, 2024 | 17.97 | 17.98 | 17.63 | 17.80 | 483,243 | +0.06(+0.32%) |
Feb 13, 2024 | 17.81 | 17.90 | 17.62 | 17.74 | 865,340 | -0.42(-2.32%) |
Feb 12, 2024 | 17.70 | 18.16 | 17.66 | 18.16 | 387,750 | +0.53(+2.98%) |
Feb 09, 2024 | 17.60 | 17.73 | 17.49 | 17.64 | 351,405 | +0.04(+0.22%) |
Feb 08, 2024 | 17.91 | 17.98 | 17.49 | 17.60 | 577,216 | -0.35(-1.97%) |
Feb 07, 2024 | 18.16 | 18.20 | 17.91 | 17.95 | 459,056 | -0.09(-0.48%) |
Feb 06, 2024 | 17.78 | 18.06 | 17.62 | 18.04 | 459,985 | +0.26(+1.45%) |
Feb 05, 2024 | 18.22 | 18.30 | 17.59 | 17.78 | 958,780 | -0.57(-3.13%) |
Feb 02, 2024 | 18.64 | 18.64 | 18.20 | 18.35 | 570,115 | -0.48(-2.54%) |