Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 1,295,852 | +0.38(+2.20%) |
Apr 17, 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 1,194,906 | +0.00(+0.00%) |
Apr 16, 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 1,315,521 | -0.31(-1.76%) |
Apr 15, 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 1,681,913 | -0.05(-0.28%) |
Apr 12, 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 1,809,890 | -0.31(-1.73%) |
Apr 11, 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 1,528,644 | -0.35(-1.91%) |
Apr 10, 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 1,486,928 | -0.66(-3.48%) |
Apr 09, 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 1,325,181 | -0.01(-0.05%) |
Apr 08, 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 1,206,494 | +0.30(+1.61%) |
Apr 05, 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 1,345,719 | -0.06(-0.32%) |
Apr 04, 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 1,743,657 | +0.15(+0.81%) |
Apr 03, 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 2,292,118 | +0.17(+0.92%) |
Apr 02, 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 2,043,126 | -0.47(-2.49%) |
Apr 01, 2024 | 19.16 | 19.18 | 18.87 | 18.90 | 1,527,179 | -0.25(-1.31%) |
Mar 28, 2024 | 18.96 | 19.08 | 19.08 | 19.15 | 1,100,363 | +0.19(+1.00%) |
Mar 27, 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 2,436,736 | +0.88(+4.87%) |
Mar 26, 2024 | 18.65 | 18.71 | 17.80 | 18.08 | 2,784,451 | -0.61(-3.26%) |
Mar 25, 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 2,345,819 | -0.09(-0.48%) |
Mar 22, 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 1,499,327 | -0.15(-0.79%) |
Mar 21, 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 1,552,146 | +0.05(+0.26%) |
Mar 20, 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 1,560,921 | +0.08(+0.43%) |
Mar 19, 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 1,702,086 | +0.39(+2.12%) |
Mar 18, 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 1,847,791 | -0.23(-1.23%) |
Mar 15, 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 5,814,001 | +0.08(+0.43%) |
Mar 14, 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 2,030,014 | -0.31(-1.64%) |
Mar 13, 2024 | 18.99 | 19.16 | 18.71 | 18.87 | 2,279,388 | -0.05(-0.26%) |
Mar 12, 2024 | 19.89 | 19.99 | 18.66 | 18.92 | 3,509,285 | -1.27(-6.29%) |
Mar 11, 2024 | 19.97 | 20.25 | 19.91 | 20.19 | 1,310,435 | +0.21(+1.08%) |
Mar 08, 2024 | 20.20 | 20.32 | 19.89 | 19.97 | 1,280,561 | -0.09(-0.44%) |
Mar 07, 2024 | 20.33 | 20.41 | 20.02 | 20.06 | 1,321,484 | -0.17(-0.82%) |
Mar 06, 2024 | 20.18 | 20.27 | 19.98 | 20.23 | 1,370,102 | +0.16(+0.78%) |
Mar 05, 2024 | 20.22 | 20.46 | 19.97 | 20.07 | 1,705,232 | -0.27(-1.34%) |
Mar 04, 2024 | 20.21 | 20.53 | 20.15 | 20.34 | 1,781,303 | +0.21(+1.02%) |
Mar 01, 2024 | 19.93 | 20.22 | 19.57 | 20.14 | 1,703,276 | +0.20(+1.03%) |
Feb 29, 2024 | 20.24 | 20.31 | 19.87 | 19.93 | 1,800,858 | -0.17(-0.83%) |
Feb 28, 2024 | 20.09 | 20.34 | 20.00 | 20.10 | 945,157 | -0.05(-0.24%) |
Feb 27, 2024 | 20.04 | 20.18 | 19.91 | 20.15 | 1,042,722 | +0.28(+1.43%) |
Feb 26, 2024 | 20.01 | 20.11 | 19.73 | 19.87 | 1,221,663 | -0.24(-1.21%) |
Feb 23, 2024 | 20.03 | 20.38 | 19.97 | 20.11 | 1,004,351 | +0.12(+0.59%) |
Feb 22, 2024 | 19.71 | 20.07 | 19.56 | 19.99 | 1,158,679 | +0.11(+0.54%) |
Feb 21, 2024 | 19.98 | 20.03 | 19.69 | 19.89 | 1,482,207 | -0.09(-0.44%) |
Feb 20, 2024 | 19.24 | 20.00 | 19.14 | 19.97 | 1,718,924 | +0.64(+3.33%) |
Feb 16, 2024 | 19.33 | 19.63 | 19.23 | 19.33 | 1,629,116 | -0.26(-1.35%) |
Feb 15, 2024 | 19.39 | 19.72 | 19.33 | 19.59 | 1,247,209 | +0.24(+1.26%) |
Feb 14, 2024 | 19.51 | 19.67 | 19.16 | 19.35 | 1,425,801 | -0.09(-0.45%) |
Feb 13, 2024 | 19.66 | 19.93 | 19.20 | 19.44 | 2,420,060 | -0.96(-4.69%) |
Feb 12, 2024 | 20.16 | 20.55 | 19.81 | 20.39 | 2,672,788 | +0.42(+2.10%) |
Feb 09, 2024 | 21.48 | 21.77 | 19.90 | 19.97 | 5,400,173 | -2.75(-12.11%) |
Feb 08, 2024 | 22.71 | 22.78 | 22.58 | 22.73 | 1,513,415 | +0.13(+0.56%) |
Feb 07, 2024 | 22.74 | 22.89 | 22.38 | 22.60 | 1,008,370 | -0.04(-0.17%) |
Feb 06, 2024 | 22.30 | 22.70 | 22.17 | 22.64 | 775,916 | +0.26(+1.18%) |
Feb 05, 2024 | 22.36 | 22.49 | 22.21 | 22.37 | 1,080,490 | -0.29(-1.29%) |
Feb 02, 2024 | 22.48 | 22.87 | 22.24 | 22.67 | 1,379,826 | -0.16(-0.68%) |