Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.80 | 18.91 | 18.61 | 18.73 | 1,150,763 | -0.26(-1.37%) |
Apr 23, 2024 | 18.32 | 19.03 | 18.27 | 18.99 | 1,185,983 | +0.62(+3.38%) |
Apr 22, 2024 | 18.18 | 18.43 | 18.12 | 18.37 | 777,210 | +0.20(+1.10%) |
Apr 19, 2024 | 17.77 | 18.21 | 17.71 | 18.17 | 972,121 | +0.46(+2.60%) |
Apr 18, 2024 | 17.68 | 17.83 | 17.54 | 17.71 | 869,364 | +0.20(+1.14%) |
Apr 17, 2024 | 17.50 | 17.73 | 17.45 | 17.51 | 756,785 | +0.15(+0.86%) |
Apr 16, 2024 | 17.66 | 17.66 | 17.35 | 17.36 | 1,079,406 | -0.46(-2.58%) |
Apr 15, 2024 | 18.46 | 18.48 | 17.58 | 17.82 | 1,705,222 | -0.60(-3.26%) |
Apr 12, 2024 | 18.39 | 18.68 | 18.29 | 18.42 | 858,280 | -0.10(-0.54%) |
Apr 11, 2024 | 18.45 | 18.55 | 18.00 | 18.52 | 1,932,059 | +0.25(+1.35%) |
Apr 10, 2024 | 19.13 | 19.13 | 18.12 | 18.27 | 3,057,771 | -1.25(-6.42%) |
Apr 09, 2024 | 19.27 | 19.60 | 19.23 | 19.53 | 1,431,296 | +0.30(+1.54%) |
Apr 08, 2024 | 19.25 | 19.41 | 19.06 | 19.23 | 844,149 | +0.03(+0.15%) |
Apr 05, 2024 | 18.97 | 19.21 | 18.87 | 19.20 | 722,118 | +0.16(+0.83%) |
Apr 04, 2024 | 19.32 | 19.53 | 19.01 | 19.04 | 951,631 | -0.05(-0.26%) |
Apr 03, 2024 | 19.05 | 19.20 | 18.94 | 19.09 | 794,573 | -0.01(-0.05%) |
Apr 02, 2024 | 19.21 | 19.32 | 19.07 | 19.10 | 1,188,687 | -0.27(-1.38%) |
Apr 01, 2024 | 19.45 | 19.48 | 19.32 | 19.37 | 856,480 | -0.15(-0.76%) |
Mar 28, 2024 | 19.36 | 19.56 | 19.29 | 19.52 | 923,150 | +0.16(+0.82%) |
Mar 27, 2024 | 18.90 | 19.38 | 18.85 | 19.36 | 1,200,239 | +0.58(+3.10%) |
Mar 26, 2024 | 19.13 | 19.13 | 18.75 | 18.78 | 761,671 | -0.18(-0.94%) |
Mar 25, 2024 | 19.01 | 19.30 | 18.91 | 18.95 | 834,822 | -0.04(-0.21%) |
Mar 22, 2024 | 19.24 | 19.29 | 18.97 | 18.99 | 603,875 | -0.19(-0.98%) |
Mar 21, 2024 | 19.07 | 19.24 | 18.93 | 19.18 | 760,443 | +0.13(+0.67%) |
Mar 20, 2024 | 18.66 | 19.19 | 18.53 | 19.05 | 943,269 | +0.40(+2.17%) |
Mar 19, 2024 | 18.40 | 18.66 | 18.31 | 18.65 | 871,679 | +0.20(+1.07%) |
Mar 18, 2024 | 18.59 | 18.63 | 18.35 | 18.45 | 1,121,041 | -0.09(-0.48%) |
Mar 15, 2024 | 18.30 | 18.60 | 18.28 | 18.54 | 2,211,446 | +0.06(+0.32%) |
Mar 14, 2024 | 19.15 | 19.26 | 18.40 | 18.48 | 1,949,378 | -0.86(-4.44%) |
Mar 13, 2024 | 19.29 | 19.55 | 19.28 | 19.34 | 1,558,689 | +0.08(+0.40%) |
Mar 12, 2024 | 19.13 | 19.27 | 18.94 | 19.26 | 1,055,992 | +0.08(+0.41%) |
Mar 11, 2024 | 18.95 | 19.24 | 18.92 | 19.18 | 1,036,078 | +0.19(+0.98%) |
Mar 08, 2024 | 19.04 | 19.28 | 18.90 | 19.00 | 736,384 | +0.12(+0.62%) |
Mar 07, 2024 | 18.99 | 19.07 | 18.85 | 18.88 | 942,732 | +0.04(+0.21%) |
Mar 06, 2024 | 18.99 | 19.05 | 18.84 | 18.84 | 856,516 | +0.10(+0.52%) |
Mar 05, 2024 | 18.82 | 18.98 | 18.50 | 18.74 | 1,823,882 | -0.10(-0.52%) |
Mar 04, 2024 | 19.23 | 19.29 | 18.79 | 18.84 | 1,142,296 | -0.40(-2.08%) |
Mar 01, 2024 | 19.31 | 19.47 | 19.12 | 19.24 | 986,854 | -0.07(-0.35%) |
Feb 29, 2024 | 18.77 | 19.34 | 18.72 | 19.31 | 1,356,877 | +0.74(+3.99%) |
Feb 28, 2024 | 18.47 | 18.64 | 18.38 | 18.57 | 700,190 | -0.05(-0.26%) |
Feb 27, 2024 | 18.53 | 18.66 | 18.39 | 18.62 | 865,882 | +0.25(+1.38%) |
Feb 26, 2024 | 18.53 | 18.72 | 18.36 | 18.36 | 804,256 | -0.19(-1.00%) |
Feb 23, 2024 | 18.49 | 18.70 | 18.37 | 18.55 | 716,962 | +0.10(+0.53%) |
Feb 22, 2024 | 18.36 | 18.58 | 18.27 | 18.45 | 831,710 | +0.04(+0.21%) |
Feb 21, 2024 | 18.25 | 18.44 | 18.18 | 18.41 | 719,608 | +0.08(+0.43%) |
Feb 20, 2024 | 18.47 | 18.61 | 18.25 | 18.33 | 1,110,364 | -0.31(-1.67%) |
Feb 16, 2024 | 18.56 | 18.93 | 18.41 | 18.65 | 1,270,757 | -0.17(-0.88%) |
Feb 15, 2024 | 17.89 | 18.82 | 17.89 | 18.81 | 2,430,893 | +0.99(+5.58%) |
Feb 14, 2024 | 17.94 | 17.99 | 17.58 | 17.82 | 1,176,209 | +0.10(+0.55%) |
Feb 13, 2024 | 18.13 | 18.19 | 17.71 | 17.72 | 1,981,732 | -0.82(-4.41%) |
Feb 12, 2024 | 18.20 | 18.62 | 18.16 | 18.54 | 1,056,789 | +0.39(+2.17%) |
Feb 09, 2024 | 17.92 | 18.21 | 17.86 | 18.14 | 1,080,539 | +0.28(+1.56%) |
Feb 08, 2024 | 17.85 | 18.02 | 17.69 | 17.86 | 1,234,794 | +0.07(+0.38%) |
Feb 07, 2024 | 18.26 | 18.28 | 17.66 | 17.80 | 1,260,158 | -0.35(-1.91%) |
Feb 06, 2024 | 18.08 | 18.32 | 17.95 | 18.14 | 1,098,356 | +0.05(+0.27%) |
Feb 05, 2024 | 18.35 | 18.36 | 17.63 | 18.10 | 1,708,711 | -0.50(-2.69%) |
Feb 02, 2024 | 18.52 | 18.77 | 18.32 | 18.60 | 1,040,270 | -0.24(-1.28%) |