Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.60 | 18.86 | 18.50 | 18.69 | 5,687,440 | +0.11(+0.59%) |
Apr 24, 2024 | 18.50 | 18.63 | 18.33 | 18.58 | 2,962,374 | -0.06(-0.32%) |
Apr 23, 2024 | 18.28 | 18.77 | 18.21 | 18.64 | 2,903,052 | +0.31(+1.69%) |
Apr 22, 2024 | 18.29 | 18.46 | 18.22 | 18.33 | 2,569,255 | +0.10(+0.55%) |
Apr 19, 2024 | 17.98 | 18.25 | 17.98 | 18.23 | 2,227,638 | +0.24(+1.33%) |
Apr 18, 2024 | 17.96 | 18.12 | 17.89 | 17.99 | 2,530,605 | +0.11(+0.62%) |
Apr 17, 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 2,483,334 | +0.17(+0.96%) |
Apr 16, 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 3,377,669 | -0.31(-1.72%) |
Apr 15, 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 3,581,135 | -0.42(-2.28%) |
Apr 12, 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 2,566,408 | -0.14(-0.75%) |
Apr 11, 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 3,895,906 | -0.01(-0.05%) |
Apr 10, 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 6,232,612 | -0.85(-4.37%) |
Apr 09, 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 1,854,264 | +0.12(+0.62%) |
Apr 08, 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 2,493,838 | +0.09(+0.47%) |
Apr 05, 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 2,327,717 | +0.02(+0.10%) |
Apr 04, 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 2,506,949 | -0.08(-0.41%) |
Apr 03, 2024 | 19.25 | 19.36 | 19.14 | 19.29 | 2,464,643 | -0.01(-0.05%) |
Apr 02, 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 3,717,150 | -0.14(-0.72%) |
Apr 01, 2024 | 19.65 | 19.68 | 19.30 | 19.44 | 2,640,077 | -0.25(-1.27%) |
Mar 28, 2024 | 19.41 | 19.72 | 19.64 | 19.69 | 3,380,884 | +0.25(+1.29%) |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 3,280,175 | +0.36(+1.89%) |
Mar 26, 2024 | 19.52 | 19.52 | 19.07 | 19.08 | 4,996,697 | -0.38(-1.94%) |
Mar 25, 2024 | 19.34 | 19.51 | 19.33 | 19.46 | 3,100,414 | +0.15(+0.80%) |
Mar 22, 2024 | 19.41 | 19.47 | 19.30 | 19.30 | 3,002,596 | -0.05(-0.25%) |
Mar 21, 2024 | 19.29 | 19.46 | 19.23 | 19.35 | 3,665,827 | +0.15(+0.81%) |
Mar 20, 2024 | 18.92 | 19.28 | 18.88 | 19.20 | 3,918,452 | +0.23(+1.22%) |
Mar 19, 2024 | 18.84 | 19.02 | 18.78 | 18.96 | 3,087,127 | +0.13(+0.67%) |
Mar 18, 2024 | 18.87 | 18.96 | 18.75 | 18.84 | 2,673,964 | +0.00(+0.00%) |
Mar 15, 2024 | 18.65 | 18.96 | 18.61 | 18.84 | 8,092,552 | +0.07(+0.36%) |
Mar 14, 2024 | 19.20 | 19.25 | 18.71 | 18.77 | 3,822,765 | -0.50(-2.61%) |
Mar 13, 2024 | 19.14 | 19.34 | 19.14 | 19.27 | 3,844,217 | +0.15(+0.81%) |
Mar 12, 2024 | 19.15 | 19.25 | 19.01 | 19.12 | 2,810,748 | -0.04(-0.20%) |
Mar 11, 2024 | 18.97 | 19.23 | 18.93 | 19.16 | 2,662,505 | +0.16(+0.87%) |
Mar 08, 2024 | 19.08 | 19.30 | 18.90 | 18.99 | 3,818,463 | +0.02(+0.10%) |
Mar 07, 2024 | 18.94 | 19.05 | 18.85 | 18.97 | 3,871,239 | +0.19(+1.03%) |
Mar 06, 2024 | 18.77 | 18.93 | 18.62 | 18.78 | 3,831,863 | +0.20(+1.09%) |
Mar 05, 2024 | 18.42 | 18.68 | 18.42 | 18.58 | 2,903,477 | +0.08(+0.42%) |
Mar 04, 2024 | 18.71 | 18.74 | 18.49 | 18.50 | 3,681,782 | -0.15(-0.83%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.33 | 18.65 | 3,565,356 | +0.19(+1.05%) |
Feb 29, 2024 | 18.26 | 18.48 | 18.18 | 18.46 | 5,150,808 | +0.33(+1.81%) |
Feb 28, 2024 | 18.16 | 18.28 | 18.10 | 18.13 | 3,038,829 | -0.15(-0.85%) |
Feb 27, 2024 | 18.31 | 18.34 | 18.16 | 18.29 | 2,523,582 | +0.08(+0.42%) |
Feb 26, 2024 | 18.21 | 18.37 | 18.10 | 18.21 | 2,804,068 | -0.05(-0.26%) |
Feb 23, 2024 | 18.15 | 18.35 | 18.10 | 18.26 | 3,354,731 | +0.16(+0.91%) |
Feb 22, 2024 | 18.12 | 18.25 | 18.06 | 18.09 | 2,447,686 | -0.03(-0.16%) |
Feb 21, 2024 | 18.05 | 18.15 | 17.95 | 18.12 | 2,775,306 | +0.04(+0.21%) |
Feb 20, 2024 | 17.94 | 18.09 | 17.83 | 18.08 | 3,413,107 | +0.04(+0.21%) |
Feb 16, 2024 | 18.05 | 18.27 | 17.95 | 18.05 | 6,779,594 | -0.21(-1.16%) |
Feb 15, 2024 | 17.89 | 18.37 | 17.88 | 18.26 | 4,243,762 | +0.50(+2.83%) |
Feb 14, 2024 | 17.99 | 18.02 | 17.73 | 17.76 | 4,603,260 | -0.01(-0.05%) |
Feb 13, 2024 | 17.97 | 18.00 | 17.68 | 17.76 | 4,964,623 | -0.69(-3.72%) |
Feb 12, 2024 | 18.26 | 18.56 | 18.13 | 18.45 | 3,581,385 | +0.15(+0.85%) |
Feb 09, 2024 | 18.24 | 18.36 | 18.14 | 18.30 | 3,006,456 | +0.11(+0.58%) |
Feb 08, 2024 | 18.10 | 18.31 | 17.92 | 18.19 | 6,543,431 | +0.22(+1.24%) |
Feb 07, 2024 | 18.33 | 18.34 | 17.85 | 17.97 | 5,517,632 | -0.32(-1.74%) |
Feb 06, 2024 | 18.28 | 18.44 | 18.20 | 18.29 | 3,469,031 | +0.01(+0.05%) |
Feb 05, 2024 | 18.37 | 18.40 | 17.95 | 18.28 | 5,472,534 | -0.35(-1.87%) |
Feb 02, 2024 | 18.64 | 18.75 | 18.42 | 18.63 | 5,712,566 | -0.30(-1.58%) |