Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.99 | 20.55 | 19.82 | 20.24 | 2,100,941 | +0.08(+0.40%) |
Apr 24, 2024 | 20.93 | 20.95 | 20.14 | 20.16 | 1,768,611 | -0.71(-3.40%) |
Apr 23, 2024 | 20.97 | 21.21 | 20.62 | 20.87 | 1,562,604 | +0.08(+0.38%) |
Apr 22, 2024 | 19.34 | 20.91 | 19.22 | 20.79 | 3,361,772 | +1.45(+7.50%) |
Apr 19, 2024 | 19.03 | 19.59 | 19.03 | 19.34 | 1,355,200 | +0.27(+1.42%) |
Apr 18, 2024 | 19.47 | 19.65 | 19.02 | 19.07 | 2,335,728 | -0.40(-2.05%) |
Apr 17, 2024 | 20.09 | 20.20 | 19.45 | 19.47 | 1,802,218 | -0.78(-3.85%) |
Apr 16, 2024 | 19.87 | 20.35 | 19.44 | 20.25 | 2,953,440 | +0.04(+0.20%) |
Apr 15, 2024 | 21.40 | 21.50 | 20.13 | 20.21 | 2,165,329 | -0.96(-4.53%) |
Apr 12, 2024 | 21.66 | 21.96 | 20.94 | 21.17 | 2,039,840 | -0.44(-2.04%) |
Apr 11, 2024 | 21.67 | 21.69 | 21.14 | 21.61 | 1,558,988 | +0.15(+0.70%) |
Apr 10, 2024 | 21.41 | 21.93 | 21.20 | 21.46 | 1,802,206 | -0.29(-1.33%) |
Apr 09, 2024 | 21.85 | 22.27 | 21.28 | 21.75 | 3,420,551 | +0.04(+0.18%) |
Apr 08, 2024 | 21.10 | 21.82 | 20.57 | 21.71 | 3,481,775 | +0.67(+3.18%) |
Apr 05, 2024 | 20.31 | 21.37 | 20.17 | 21.04 | 2,406,723 | +0.81(+4.00%) |
Apr 04, 2024 | 20.63 | 20.84 | 20.22 | 20.23 | 5,200,623 | -0.41(-1.99%) |
Apr 03, 2024 | 19.78 | 20.70 | 19.78 | 20.64 | 2,122,568 | +0.73(+3.67%) |
Apr 02, 2024 | 19.54 | 20.10 | 19.43 | 19.91 | 1,643,389 | +0.28(+1.43%) |
Apr 01, 2024 | 19.87 | 19.89 | 19.52 | 19.63 | 696,732 | -0.17(-0.86%) |
Mar 28, 2024 | 19.96 | 19.77 | 19.75 | 19.80 | 980,639 | -0.32(-1.59%) |
Mar 27, 2024 | 19.92 | 20.16 | 19.70 | 20.12 | 1,289,836 | +0.32(+1.62%) |
Mar 26, 2024 | 20.25 | 20.25 | 19.67 | 19.80 | 3,597,034 | -0.57(-2.80%) |
Mar 25, 2024 | 20.21 | 21.16 | 20.21 | 20.37 | 2,236,124 | +0.11(+0.54%) |
Mar 22, 2024 | 20.26 | 20.41 | 19.91 | 20.26 | 2,176,487 | +0.07(+0.35%) |
Mar 21, 2024 | 19.74 | 20.32 | 19.39 | 20.19 | 3,602,359 | +0.83(+4.29%) |
Mar 20, 2024 | 18.94 | 19.36 | 18.65 | 19.36 | 1,845,574 | +0.39(+2.06%) |
Mar 19, 2024 | 19.24 | 19.68 | 18.81 | 18.97 | 2,746,307 | -0.29(-1.51%) |
Mar 18, 2024 | 18.33 | 19.27 | 17.97 | 19.26 | 5,453,778 | +1.20(+6.64%) |
Mar 15, 2024 | 17.98 | 18.13 | 17.64 | 18.06 | 2,585,244 | +0.06(+0.33%) |
Mar 14, 2024 | 18.16 | 18.18 | 17.78 | 18.00 | 3,024,730 | -0.11(-0.61%) |
Mar 13, 2024 | 17.81 | 18.41 | 17.81 | 18.11 | 2,792,247 | +0.47(+2.66%) |
Mar 12, 2024 | 17.43 | 17.70 | 17.12 | 17.64 | 1,855,662 | +0.30(+1.73%) |
Mar 11, 2024 | 17.72 | 17.72 | 17.14 | 17.34 | 1,678,450 | -0.31(-1.76%) |
Mar 08, 2024 | 18.10 | 18.36 | 17.59 | 17.65 | 2,680,256 | -0.67(-3.66%) |
Mar 07, 2024 | 18.45 | 18.84 | 18.14 | 18.32 | 2,916,702 | -0.35(-1.87%) |
Mar 06, 2024 | 18.41 | 18.93 | 18.20 | 18.67 | 3,128,365 | +0.47(+2.58%) |
Mar 05, 2024 | 18.72 | 18.96 | 18.12 | 18.20 | 2,028,186 | -0.51(-2.73%) |
Mar 04, 2024 | 18.89 | 19.09 | 18.39 | 18.71 | 4,668,124 | +0.88(+4.94%) |
Mar 01, 2024 | 17.60 | 17.94 | 17.12 | 17.83 | 2,350,694 | +0.53(+3.06%) |
Feb 29, 2024 | 17.06 | 17.70 | 16.95 | 17.30 | 2,000,135 | +0.23(+1.35%) |
Feb 28, 2024 | 17.28 | 17.48 | 16.94 | 17.07 | 2,200,218 | -0.34(-1.95%) |
Feb 27, 2024 | 17.85 | 18.20 | 17.30 | 17.41 | 2,806,820 | -0.50(-2.79%) |
Feb 26, 2024 | 17.77 | 18.25 | 17.76 | 17.91 | 2,015,653 | -0.13(-0.72%) |
Feb 23, 2024 | 18.00 | 18.16 | 17.64 | 18.04 | 2,081,340 | -0.01(-0.06%) |
Feb 22, 2024 | 17.16 | 18.43 | 16.95 | 18.05 | 11,083,175 | +1.09(+6.43%) |
Feb 21, 2024 | 16.80 | 17.40 | 16.80 | 16.96 | 3,041,154 | +0.25(+1.50%) |
Feb 20, 2024 | 16.63 | 16.95 | 16.46 | 16.71 | 1,831,349 | -0.14(-0.83%) |
Feb 16, 2024 | 16.89 | 17.13 | 16.82 | 16.85 | 1,938,028 | -0.15(-0.88%) |
Feb 15, 2024 | 17.05 | 17.25 | 16.71 | 17.00 | 1,566,939 | -0.02(-0.12%) |
Feb 14, 2024 | 16.90 | 17.19 | 16.76 | 17.02 | 1,988,940 | +0.36(+2.16%) |
Feb 13, 2024 | 16.50 | 16.75 | 16.46 | 16.66 | 1,233,841 | -0.08(-0.48%) |
Feb 12, 2024 | 16.67 | 16.89 | 16.61 | 16.74 | 1,126,920 | +0.10(+0.60%) |
Feb 09, 2024 | 15.84 | 16.84 | 15.82 | 16.64 | 2,304,828 | +0.83(+5.25%) |
Feb 08, 2024 | 16.02 | 16.20 | 15.80 | 15.81 | 1,292,999 | -0.23(-1.43%) |
Feb 07, 2024 | 15.05 | 16.25 | 14.94 | 16.04 | 2,503,016 | -0.49(-2.96%) |
Feb 06, 2024 | 16.55 | 16.68 | 16.18 | 16.53 | 1,636,479 | +0.12(+0.73%) |
Feb 05, 2024 | 17.04 | 17.14 | 16.23 | 16.41 | 1,533,905 | -0.77(-4.48%) |
Feb 02, 2024 | 17.28 | 17.48 | 17.06 | 17.18 | 1,113,214 | -0.31(-1.77%) |