Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 1,534,434 | +0.19(+1.05%) |
Apr 22, 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 2,019,197 | +0.57(+3.24%) |
Apr 19, 2024 | 17.67 | 18.07 | 17.45 | 17.59 | 3,974,487 | -0.06(-0.34%) |
Apr 18, 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 2,359,305 | -0.04(-0.23%) |
Apr 17, 2024 | 17.36 | 17.92 | 17.34 | 17.69 | 2,187,499 | +0.39(+2.25%) |
Apr 16, 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 1,560,507 | +0.20(+1.17%) |
Apr 15, 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 1,839,783 | -0.86(-4.79%) |
Apr 12, 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 1,934,099 | -0.32(-1.75%) |
Apr 11, 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 2,188,484 | +0.32(+1.78%) |
Apr 10, 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 1,867,046 | -0.80(-4.26%) |
Apr 09, 2024 | 18.77 | 18.92 | 18.55 | 18.76 | 1,816,654 | +0.12(+0.64%) |
Apr 08, 2024 | 18.32 | 18.70 | 18.21 | 18.64 | 2,392,207 | +0.47(+2.59%) |
Apr 05, 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 1,698,128 | +0.16(+0.89%) |
Apr 04, 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 3,715,876 | +0.35(+1.98%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.54 | 17.66 | 1,367,314 | -0.13(-0.73%) |
Apr 02, 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 2,075,209 | -0.46(-2.52%) |
Apr 01, 2024 | 18.20 | 18.70 | 18.16 | 18.25 | 3,395,662 | +0.04(+0.22%) |
Mar 28, 2024 | 18.06 | 18.41 | 18.10 | 18.21 | 1,887,909 | +0.12(+0.66%) |
Mar 27, 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 1,623,357 | +0.17(+0.95%) |
Mar 26, 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 1,879,588 | -0.31(-1.70%) |
Mar 25, 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 1,255,502 | -0.06(-0.33%) |
Mar 22, 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 1,604,744 | -0.21(-1.14%) |
Mar 21, 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 2,070,536 | -0.09(-0.48%) |
Mar 20, 2024 | 18.34 | 18.71 | 18.18 | 18.59 | 2,391,962 | +0.24(+1.31%) |
Mar 19, 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 4,093,439 | +0.38(+2.11%) |
Mar 18, 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 3,183,268 | +0.20(+1.13%) |
Mar 15, 2024 | 17.83 | 17.98 | 17.70 | 17.77 | 3,051,206 | -0.26(-1.44%) |
Mar 14, 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 3,337,772 | -0.71(-3.79%) |
Mar 13, 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 1,678,292 | +0.08(+0.43%) |
Mar 12, 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 1,542,132 | -0.43(-2.25%) |
Mar 11, 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 3,129,146 | +0.46(+2.47%) |
Mar 08, 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 2,082,377 | +0.08(+0.43%) |
Mar 07, 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 2,981,212 | -0.09(-0.48%) |
Mar 06, 2024 | 18.64 | 18.86 | 18.31 | 18.64 | 2,751,574 | +0.27(+1.47%) |
Mar 05, 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 3,975,882 | -1.35(-6.85%) |
Mar 04, 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 1,634,107 | -0.54(-2.67%) |
Mar 01, 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 2,423,904 | -0.18(-0.88%) |
Feb 29, 2024 | 20.54 | 20.61 | 19.91 | 20.44 | 3,147,791 | +0.33(+1.64%) |
Feb 28, 2024 | 20.63 | 20.63 | 19.54 | 20.11 | 4,140,155 | -0.77(-3.69%) |
Feb 27, 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 2,786,135 | +0.45(+2.20%) |
Feb 26, 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 2,482,502 | +0.18(+0.89%) |
Feb 23, 2024 | 20.14 | 20.37 | 20.09 | 20.25 | 1,461,867 | +0.11(+0.55%) |
Feb 22, 2024 | 20.58 | 20.80 | 19.96 | 20.14 | 2,078,599 | -0.19(-0.93%) |
Feb 21, 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 1,983,428 | -0.62(-2.96%) |
Feb 20, 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 2,221,473 | +0.26(+1.26%) |
Feb 16, 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 2,186,665 | -0.02(-0.10%) |
Feb 15, 2024 | 21.61 | 21.61 | 20.59 | 20.71 | 2,651,557 | -0.56(-2.63%) |
Feb 14, 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 1,737,785 | +0.53(+2.56%) |
Feb 13, 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 2,772,008 | -0.84(-3.89%) |
Feb 12, 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 3,359,189 | -0.13(-0.60%) |
Feb 09, 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 2,711,340 | +0.35(+1.64%) |
Feb 08, 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 3,218,097 | +0.21(+0.99%) |
Feb 07, 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 9,091,654 | -0.67(-3.07%) |
Feb 06, 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 3,764,334 | +0.16(+0.74%) |
Feb 05, 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 2,323,751 | -0.67(-3.00%) |
Feb 02, 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 3,317,995 | -0.43(-1.89%) |