Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.12 | 19.27 | 18.12 | 18.73 | 1,038,242 | +0.54(+2.97%) |
Apr 22, 2024 | 18.33 | 19.18 | 17.92 | 18.19 | 2,099,668 | +0.66(+3.76%) |
Apr 19, 2024 | 17.61 | 17.90 | 16.79 | 17.53 | 1,329,669 | -0.15(-0.85%) |
Apr 18, 2024 | 17.86 | 18.05 | 17.52 | 17.68 | 1,703,399 | -0.31(-1.72%) |
Apr 17, 2024 | 18.80 | 18.89 | 17.89 | 17.99 | 660,270 | -0.60(-3.23%) |
Apr 16, 2024 | 18.81 | 18.95 | 18.41 | 18.59 | 821,071 | -0.42(-2.21%) |
Apr 15, 2024 | 19.57 | 19.70 | 18.59 | 19.01 | 751,803 | -0.47(-2.41%) |
Apr 12, 2024 | 20.30 | 20.30 | 19.00 | 19.48 | 637,108 | -0.92(-4.51%) |
Apr 11, 2024 | 20.04 | 20.62 | 20.04 | 20.40 | 764,312 | +0.50(+2.51%) |
Apr 10, 2024 | 20.07 | 20.24 | 19.70 | 19.90 | 869,071 | -0.78(-3.77%) |
Apr 09, 2024 | 20.44 | 20.81 | 20.00 | 20.68 | 404,859 | +0.26(+1.27%) |
Apr 08, 2024 | 20.65 | 20.76 | 20.12 | 20.42 | 304,440 | +0.06(+0.29%) |
Apr 05, 2024 | 20.09 | 20.81 | 19.58 | 20.36 | 599,650 | +0.00(+0.00%) |
Apr 04, 2024 | 20.58 | 21.38 | 20.20 | 20.36 | 918,005 | +0.02(+0.10%) |
Apr 03, 2024 | 20.29 | 20.83 | 20.23 | 20.34 | 553,569 | -0.18(-0.88%) |
Apr 02, 2024 | 21.30 | 21.30 | 20.27 | 20.52 | 752,860 | -1.30(-5.96%) |
Apr 01, 2024 | 21.19 | 21.89 | 20.98 | 21.82 | 705,380 | +0.49(+2.30%) |
Mar 28, 2024 | 21.17 | 21.64 | 20.89 | 21.33 | 867,490 | +0.16(+0.76%) |
Mar 27, 2024 | 20.44 | 21.23 | 20.27 | 21.17 | 654,368 | +0.75(+3.67%) |
Mar 26, 2024 | 21.40 | 21.60 | 20.38 | 20.42 | 778,339 | -0.57(-2.72%) |
Mar 25, 2024 | 21.45 | 21.96 | 20.93 | 20.99 | 482,552 | -0.41(-1.92%) |
Mar 22, 2024 | 21.73 | 21.89 | 21.33 | 21.40 | 1,112,373 | +0.05(+0.23%) |
Mar 21, 2024 | 22.14 | 22.82 | 21.27 | 21.35 | 795,903 | -0.59(-2.69%) |
Mar 20, 2024 | 21.25 | 22.25 | 21.25 | 21.94 | 837,015 | +0.25(+1.15%) |
Mar 19, 2024 | 20.99 | 21.76 | 20.65 | 21.69 | 1,067,179 | +0.65(+3.09%) |
Mar 18, 2024 | 22.22 | 22.22 | 20.90 | 21.04 | 1,014,156 | -1.30(-5.82%) |
Mar 15, 2024 | 21.94 | 22.97 | 21.92 | 22.34 | 3,345,487 | +0.36(+1.64%) |
Mar 14, 2024 | 22.54 | 22.76 | 21.72 | 21.98 | 1,170,025 | -0.85(-3.72%) |
Mar 13, 2024 | 22.35 | 23.02 | 22.35 | 22.83 | 685,927 | +0.52(+2.33%) |
Mar 12, 2024 | 22.74 | 22.93 | 21.55 | 22.31 | 1,144,747 | -0.51(-2.23%) |
Mar 11, 2024 | 23.53 | 24.17 | 22.78 | 22.82 | 1,200,302 | -0.71(-3.02%) |
Mar 08, 2024 | 22.64 | 23.66 | 22.37 | 23.53 | 1,192,050 | +1.27(+5.71%) |
Mar 07, 2024 | 23.09 | 23.75 | 21.87 | 22.26 | 1,827,117 | -0.44(-1.94%) |
Mar 06, 2024 | 21.31 | 23.13 | 21.07 | 22.70 | 1,577,633 | +1.66(+7.89%) |
Mar 05, 2024 | 21.17 | 21.51 | 20.74 | 21.04 | 471,668 | -0.27(-1.27%) |
Mar 04, 2024 | 21.73 | 21.77 | 21.08 | 21.31 | 523,808 | -0.28(-1.30%) |
Mar 01, 2024 | 21.13 | 21.96 | 21.07 | 21.59 | 788,497 | +0.51(+2.42%) |
Feb 29, 2024 | 21.71 | 21.95 | 20.73 | 21.08 | 698,056 | -0.30(-1.40%) |
Feb 28, 2024 | 21.75 | 22.53 | 21.34 | 21.38 | 1,696,887 | -0.38(-1.75%) |
Feb 27, 2024 | 20.89 | 21.93 | 20.63 | 21.76 | 1,102,453 | +1.02(+4.92%) |
Feb 26, 2024 | 20.22 | 21.03 | 20.22 | 20.74 | 543,294 | +0.49(+2.42%) |
Feb 23, 2024 | 19.71 | 20.69 | 19.58 | 20.25 | 572,569 | +0.66(+3.37%) |
Feb 22, 2024 | 20.21 | 20.28 | 19.26 | 19.59 | 796,439 | -0.40(-2.00%) |
Feb 21, 2024 | 20.06 | 20.39 | 19.55 | 19.99 | 563,700 | -0.29(-1.43%) |
Feb 20, 2024 | 20.50 | 21.89 | 19.47 | 20.28 | 1,864,704 | -0.34(-1.65%) |
Feb 16, 2024 | 20.41 | 20.64 | 20.07 | 20.62 | 638,821 | +0.11(+0.54%) |
Feb 15, 2024 | 19.77 | 20.63 | 19.77 | 20.51 | 730,464 | +0.78(+3.95%) |
Feb 14, 2024 | 19.91 | 20.06 | 19.43 | 19.73 | 614,575 | +0.24(+1.23%) |
Feb 13, 2024 | 19.74 | 20.01 | 19.18 | 19.49 | 923,963 | -0.91(-4.46%) |
Feb 12, 2024 | 19.87 | 20.53 | 19.86 | 20.40 | 1,012,568 | +0.43(+2.15%) |
Feb 09, 2024 | 20.49 | 21.00 | 19.88 | 19.97 | 771,150 | -0.36(-1.77%) |
Feb 08, 2024 | 20.03 | 20.61 | 19.96 | 20.33 | 1,412,631 | -0.03(-0.15%) |
Feb 07, 2024 | 21.03 | 21.03 | 20.33 | 20.36 | 530,787 | -0.61(-2.91%) |
Feb 06, 2024 | 20.53 | 21.08 | 20.26 | 20.97 | 594,125 | +0.42(+2.04%) |
Feb 05, 2024 | 20.88 | 20.96 | 20.05 | 20.55 | 939,104 | -0.58(-2.74%) |
Feb 02, 2024 | 20.98 | 21.45 | 20.67 | 21.13 | 991,814 | +0.11(+0.52%) |