Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.27 | 19.42 | 19.01 | 19.03 | 5,601,377 | -0.39(-2.03%) |
Apr 29, 2024 | 19.41 | 19.55 | 19.32 | 19.43 | 4,597,209 | +0.05(+0.25%) |
Apr 26, 2024 | 19.42 | 19.67 | 19.29 | 19.38 | 5,311,410 | +0.01(+0.05%) |
Apr 25, 2024 | 19.75 | 19.78 | 19.11 | 19.37 | 9,336,666 | -0.16(-0.81%) |
Apr 24, 2024 | 18.90 | 19.58 | 18.89 | 19.52 | 11,156,403 | +0.41(+2.17%) |
Apr 23, 2024 | 19.00 | 19.27 | 18.84 | 19.11 | 10,672,171 | +0.17(+0.89%) |
Apr 22, 2024 | 18.61 | 19.03 | 18.47 | 18.94 | 13,501,985 | +0.28(+1.48%) |
Apr 19, 2024 | 18.71 | 18.72 | 18.17 | 18.67 | 18,272,740 | -0.10(-0.53%) |
Apr 18, 2024 | 18.66 | 18.95 | 18.60 | 18.76 | 9,514,786 | +0.14(+0.74%) |
Apr 17, 2024 | 18.74 | 18.80 | 18.45 | 18.63 | 8,181,788 | +0.05(+0.27%) |
Apr 16, 2024 | 18.76 | 18.84 | 18.43 | 18.58 | 7,335,633 | -0.40(-2.13%) |
Apr 15, 2024 | 19.14 | 19.41 | 18.85 | 18.98 | 7,023,718 | +0.03(+0.16%) |
Apr 12, 2024 | 18.81 | 19.06 | 18.71 | 18.95 | 6,355,738 | -0.22(-1.13%) |
Apr 11, 2024 | 19.48 | 19.51 | 18.96 | 19.17 | 8,163,217 | -0.27(-1.37%) |
Apr 10, 2024 | 20.04 | 20.05 | 19.29 | 19.44 | 6,768,224 | -1.00(-4.88%) |
Apr 09, 2024 | 20.25 | 20.43 | 20.10 | 20.43 | 5,388,183 | +0.29(+1.42%) |
Apr 08, 2024 | 20.00 | 20.31 | 19.93 | 20.15 | 4,669,556 | +0.25(+1.24%) |
Apr 05, 2024 | 19.69 | 19.93 | 19.54 | 19.90 | 3,534,193 | +0.09(+0.45%) |
Apr 04, 2024 | 20.29 | 20.38 | 19.75 | 19.81 | 5,304,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.12 | 20.29 | 19.96 | 19.98 | 5,031,307 | -0.13(-0.64%) |
Apr 02, 2024 | 20.19 | 20.27 | 19.96 | 20.11 | 7,002,266 | -0.20(-0.97%) |
Apr 01, 2024 | 20.79 | 20.80 | 20.21 | 20.30 | 5,999,894 | -0.47(-2.28%) |
Mar 28, 2024 | 20.42 | 20.82 | 20.42 | 20.78 | 8,309,807 | +0.36(+1.74%) |
Mar 27, 2024 | 19.88 | 20.43 | 19.80 | 20.42 | 6,248,785 | +0.76(+3.87%) |
Mar 26, 2024 | 19.80 | 19.86 | 19.65 | 19.66 | 4,383,804 | -0.04(-0.20%) |
Mar 25, 2024 | 19.66 | 19.88 | 19.60 | 19.70 | 5,985,549 | +0.09(+0.45%) |
Mar 22, 2024 | 20.00 | 20.10 | 19.59 | 19.61 | 6,277,734 | -0.29(-1.44%) |
Mar 21, 2024 | 19.66 | 20.02 | 19.66 | 19.90 | 8,651,513 | +0.38(+1.92%) |
Mar 20, 2024 | 18.96 | 19.62 | 18.93 | 19.52 | 7,069,085 | +0.44(+2.33%) |
Mar 19, 2024 | 18.89 | 19.12 | 18.79 | 19.08 | 7,760,992 | +0.14(+0.73%) |
Mar 18, 2024 | 19.02 | 19.12 | 18.75 | 18.94 | 5,201,487 | +0.13(+0.68%) |
Mar 15, 2024 | 18.50 | 18.99 | 18.44 | 18.81 | 37,645,684 | +0.16(+0.85%) |
Mar 14, 2024 | 18.98 | 19.16 | 18.49 | 18.66 | 8,800,002 | -0.50(-2.63%) |
Mar 13, 2024 | 19.16 | 19.33 | 19.05 | 19.16 | 6,152,443 | +0.05(+0.26%) |
Mar 12, 2024 | 19.36 | 19.45 | 19.09 | 19.11 | 8,609,897 | -0.22(-1.12%) |
Mar 11, 2024 | 19.38 | 19.52 | 19.26 | 19.33 | 6,863,889 | -0.12(-0.61%) |
Mar 08, 2024 | 19.53 | 19.64 | 19.37 | 19.45 | 8,878,419 | +0.14(+0.72%) |
Mar 07, 2024 | 19.27 | 19.58 | 19.21 | 19.31 | 10,636,808 | +0.23(+1.19%) |
Mar 06, 2024 | 19.23 | 19.27 | 18.81 | 19.08 | 11,042,501 | -0.17(-0.87%) |
Mar 05, 2024 | 18.71 | 19.44 | 18.71 | 19.25 | 8,650,924 | +0.46(+2.47%) |
Mar 04, 2024 | 18.76 | 18.97 | 18.58 | 18.78 | 8,627,534 | +0.42(+2.31%) |
Mar 01, 2024 | 18.26 | 18.43 | 17.93 | 18.36 | 7,584,754 | -0.04(-0.21%) |
Feb 29, 2024 | 18.37 | 18.64 | 18.27 | 18.40 | 11,738,953 | +0.30(+1.64%) |
Feb 28, 2024 | 18.03 | 18.20 | 18.00 | 18.10 | 7,191,990 | -0.01(-0.05%) |
Feb 27, 2024 | 17.89 | 18.12 | 17.89 | 18.11 | 6,074,358 | +0.34(+1.92%) |
Feb 26, 2024 | 17.76 | 18.00 | 17.66 | 17.77 | 7,502,034 | -0.05(-0.27%) |
Feb 23, 2024 | 17.83 | 17.96 | 17.62 | 17.82 | 5,553,634 | +0.05(+0.27%) |
Feb 22, 2024 | 17.87 | 18.13 | 17.59 | 17.77 | 9,181,585 | -0.10(-0.55%) |
Feb 21, 2024 | 17.87 | 17.94 | 17.31 | 17.87 | 15,012,446 | -0.09(-0.49%) |
Feb 20, 2024 | 17.86 | 18.14 | 17.80 | 17.96 | 6,205,314 | -0.06(-0.32%) |
Feb 16, 2024 | 17.86 | 18.12 | 17.80 | 18.01 | 5,662,424 | -0.07(-0.38%) |
Feb 15, 2024 | 17.95 | 18.36 | 17.95 | 18.08 | 6,959,376 | +0.25(+1.42%) |
Feb 14, 2024 | 17.68 | 17.88 | 17.61 | 17.83 | 7,148,734 | +0.39(+2.24%) |
Feb 13, 2024 | 17.61 | 17.69 | 17.17 | 17.44 | 11,676,332 | -0.56(-3.09%) |
Feb 12, 2024 | 17.60 | 18.21 | 17.47 | 18.00 | 8,269,891 | +0.45(+2.56%) |
Feb 09, 2024 | 17.38 | 17.64 | 17.27 | 17.55 | 9,995,044 | +0.11(+0.61%) |
Feb 08, 2024 | 17.25 | 17.53 | 17.17 | 17.44 | 9,171,074 | +0.05(+0.28%) |
Feb 07, 2024 | 17.52 | 17.59 | 16.98 | 17.39 | 12,302,773 | -0.02(-0.11%) |
Feb 06, 2024 | 17.42 | 17.68 | 17.28 | 17.41 | 10,882,853 | -0.10(-0.56%) |
Feb 05, 2024 | 17.65 | 17.65 | 17.37 | 17.51 | 9,235,026 | -0.33(-1.86%) |
Feb 02, 2024 | 17.52 | 17.93 | 17.44 | 17.84 | 11,233,894 | +0.08(+0.44%) |