Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 12,930,037 | -0.96(-5.25%) |
Apr 16, 2024 | 17.87 | 18.59 | 17.67 | 18.27 | 8,022,248 | +0.29(+1.61%) |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 8,787,691 | -0.78(-4.16%) |
Apr 12, 2024 | 19.36 | 19.46 | 18.64 | 18.76 | 7,519,680 | -0.76(-3.89%) |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 13,921,574 | +1.12(+6.09%) |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 10,050,174 | -0.11(-0.59%) |
Apr 09, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 12,161,687 | +0.68(+3.81%) |
Apr 08, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 9,437,421 | -0.01(-0.06%) |
Apr 05, 2024 | 17.53 | 18.21 | 17.39 | 17.84 | 13,878,668 | +0.42(+2.41%) |
Apr 04, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 13,766,675 | -0.86(-4.70%) |
Apr 03, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 13,506,379 | -0.30(-1.61%) |
Apr 02, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 14,590,291 | -0.66(-3.43%) |
Apr 01, 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 14,810,073 | -0.11(-0.57%) |
Mar 28, 2024 | 19.51 | 19.47 | 19.46 | 19.35 | 9,427,826 | -0.13(-0.67%) |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 18,152,368 | -0.15(-0.76%) |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 9,414,846 | +0.11(+0.56%) |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 9,680,801 | -0.64(-3.17%) |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 14,519,031 | -0.12(-0.59%) |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 26,199,276 | +1.08(+5.63%) |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 16,000,199 | +1.04(+5.73%) |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 12,287,275 | +0.21(+1.17%) |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 14,478,155 | +0.72(+4.18%) |
Mar 15, 2024 | 17.70 | 17.84 | 17.18 | 17.23 | 12,455,112 | -0.58(-3.26%) |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 11,400,852 | -0.45(-2.46%) |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 11,750,950 | +0.56(+3.16%) |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 13,944,573 | -0.10(-0.56%) |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 11,266,537 | -0.51(-2.79%) |
Mar 08, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 16,400,084 | +0.26(+1.44%) |
Mar 07, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 14,173,782 | -0.25(-1.37%) |
Mar 06, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 27,793,594 | +1.44(+8.54%) |
Mar 05, 2024 | 17.15 | 17.21 | 16.50 | 16.86 | 16,930,664 | -0.22(-1.29%) |
Mar 04, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 20,021,976 | +0.73(+4.46%) |
Mar 01, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 18,032,616 | +0.47(+2.96%) |
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 14,492,869 | +0.19(+1.21%) |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 16,398,981 | -0.97(-5.82%) |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 22,960,858 | +0.71(+4.45%) |
Feb 26, 2024 | 16.00 | 16.34 | 15.80 | 15.95 | 12,584,876 | -0.06(-0.37%) |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 29,006,160 | +0.10(+0.63%) |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 23,052,612 | -0.22(-1.36%) |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 21,057,908 | -0.60(-3.59%) |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 27,386,844 | -1.18(-6.59%) |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 37,643,996 | -1.12(-5.89%) |
Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 91,071,352 | +2.64(+16.11%) |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 109,148,424 | +4.26(+35.12%) |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 65,054,304 | -0.27(-2.18%) |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 18,231,066 | -0.63(-4.83%) |
Feb 09, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 12,785,241 | +0.25(+1.96%) |
Feb 08, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 9,882,742 | +0.33(+2.65%) |
Feb 07, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 14,039,259 | -0.77(-5.82%) |
Feb 06, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 16,492,404 | +0.63(+5.00%) |
Feb 05, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 7,918,863 | -0.16(-1.25%) |
Feb 02, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 8,612,738 | -0.14(-1.09%) |