Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.26 | 21.27 | 20.40 | 20.42 | 15,857,520 | -0.97(-4.55%) |
Apr 29, 2024 | 21.43 | 21.44 | 21.16 | 21.40 | 7,115,901 | +0.08(+0.37%) |
Apr 26, 2024 | 21.13 | 21.43 | 21.02 | 21.32 | 7,843,648 | +0.18(+0.85%) |
Apr 25, 2024 | 20.82 | 21.26 | 20.82 | 21.14 | 9,081,139 | +0.05(+0.24%) |
Apr 24, 2024 | 21.17 | 21.22 | 20.90 | 21.09 | 5,943,558 | -0.04(-0.19%) |
Apr 23, 2024 | 20.93 | 21.21 | 20.83 | 21.13 | 6,559,707 | +0.17(+0.81%) |
Apr 22, 2024 | 20.54 | 21.14 | 20.47 | 20.96 | 6,548,905 | +0.25(+1.20%) |
Apr 19, 2024 | 20.47 | 20.96 | 20.43 | 20.71 | 6,491,535 | +0.19(+0.92%) |
Apr 18, 2024 | 20.62 | 20.89 | 20.35 | 20.52 | 9,424,379 | -0.04(-0.19%) |
Apr 17, 2024 | 20.45 | 21.07 | 20.41 | 20.56 | 16,399,680 | +0.07(+0.34%) |
Apr 16, 2024 | 20.30 | 20.68 | 20.11 | 20.49 | 12,888,176 | +0.08(+0.39%) |
Apr 15, 2024 | 20.85 | 20.89 | 20.40 | 20.41 | 13,293,729 | -0.40(-1.91%) |
Apr 12, 2024 | 21.21 | 21.40 | 20.74 | 20.81 | 13,676,526 | -0.14(-0.66%) |
Apr 11, 2024 | 21.70 | 21.75 | 20.85 | 20.95 | 18,983,250 | -0.71(-3.26%) |
Apr 10, 2024 | 21.30 | 21.73 | 21.29 | 21.65 | 8,439,372 | +0.23(+1.07%) |
Apr 09, 2024 | 21.39 | 21.50 | 21.26 | 21.43 | 8,557,681 | +0.12(+0.56%) |
Apr 08, 2024 | 21.25 | 21.40 | 21.10 | 21.31 | 8,235,090 | +0.07(+0.33%) |
Apr 05, 2024 | 20.97 | 21.32 | 20.79 | 21.24 | 6,868,123 | +0.27(+1.28%) |
Apr 04, 2024 | 20.85 | 21.07 | 20.75 | 20.97 | 8,772,086 | +0.12(+0.57%) |
Apr 03, 2024 | 20.36 | 20.88 | 20.28 | 20.85 | 7,969,026 | +0.56(+2.74%) |
Apr 02, 2024 | 20.20 | 20.35 | 20.01 | 20.29 | 7,454,529 | +0.32(+1.59%) |
Apr 01, 2024 | 19.93 | 20.04 | 19.70 | 19.98 | 7,423,903 | +0.12(+0.60%) |
Mar 28, 2024 | 19.84 | 19.85 | 19.85 | 19.86 | 5,364,600 | +0.15(+0.76%) |
Mar 27, 2024 | 19.46 | 19.77 | 19.46 | 19.71 | 7,444,246 | -0.04(-0.20%) |
Mar 26, 2024 | 19.80 | 19.88 | 19.71 | 19.75 | 16,209,561 | +0.06(+0.30%) |
Mar 25, 2024 | 19.32 | 19.78 | 19.30 | 19.69 | 12,765,833 | +0.46(+2.38%) |
Mar 22, 2024 | 19.20 | 19.27 | 19.03 | 19.23 | 8,162,799 | +0.04(+0.21%) |
Mar 21, 2024 | 19.07 | 19.21 | 18.91 | 19.19 | 9,832,837 | +0.09(+0.47%) |
Mar 20, 2024 | 18.76 | 19.18 | 18.70 | 19.10 | 8,455,730 | +0.16(+0.84%) |
Mar 19, 2024 | 18.78 | 19.04 | 18.73 | 18.94 | 7,686,051 | +0.11(+0.58%) |
Mar 18, 2024 | 18.58 | 18.86 | 18.50 | 18.83 | 9,847,787 | +0.38(+2.05%) |
Mar 15, 2024 | 18.53 | 18.77 | 18.42 | 18.46 | 11,630,926 | -0.07(-0.38%) |
Mar 14, 2024 | 18.30 | 18.55 | 18.30 | 18.53 | 10,850,338 | +0.37(+2.02%) |
Mar 13, 2024 | 17.89 | 18.35 | 17.89 | 18.16 | 12,904,945 | +0.48(+2.73%) |
Mar 12, 2024 | 17.55 | 17.71 | 17.44 | 17.67 | 9,181,149 | +0.12(+0.67%) |
Mar 11, 2024 | 17.29 | 17.65 | 17.15 | 17.56 | 10,140,951 | +0.15(+0.85%) |
Mar 08, 2024 | 17.65 | 17.69 | 17.25 | 17.41 | 12,424,270 | -0.26(-1.45%) |
Mar 07, 2024 | 17.62 | 17.90 | 17.58 | 17.66 | 23,584,508 | +0.06(+0.34%) |
Mar 06, 2024 | 17.64 | 17.79 | 17.45 | 17.61 | 16,026,554 | +0.32(+1.82%) |
Mar 05, 2024 | 17.26 | 17.51 | 17.20 | 17.29 | 15,965,817 | +0.10(+0.57%) |
Mar 04, 2024 | 17.50 | 17.58 | 17.19 | 17.19 | 16,266,789 | -0.26(-1.47%) |
Mar 01, 2024 | 17.41 | 17.77 | 17.35 | 17.45 | 23,481,684 | +0.27(+1.55%) |
Feb 29, 2024 | 17.10 | 17.44 | 17.01 | 17.18 | 13,871,635 | +0.17(+0.99%) |
Feb 28, 2024 | 17.22 | 17.38 | 16.96 | 17.01 | 11,305,023 | -0.27(-1.54%) |
Feb 27, 2024 | 17.60 | 17.74 | 17.24 | 17.28 | 9,613,455 | -0.19(-1.07%) |
Feb 26, 2024 | 17.27 | 17.50 | 17.20 | 17.47 | 9,397,368 | +0.10(+0.57%) |
Feb 23, 2024 | 17.31 | 17.44 | 17.09 | 17.37 | 8,206,132 | +0.02(+0.11%) |
Feb 22, 2024 | 17.15 | 17.47 | 17.06 | 17.35 | 8,642,626 | +0.10(+0.57%) |
Feb 21, 2024 | 16.91 | 17.26 | 16.85 | 17.25 | 8,737,182 | +0.32(+1.86%) |
Feb 20, 2024 | 17.21 | 17.35 | 16.87 | 16.94 | 12,452,006 | -0.23(-1.32%) |
Feb 16, 2024 | 17.20 | 17.37 | 17.09 | 17.16 | 11,408,698 | -0.05(-0.29%) |
Feb 15, 2024 | 16.03 | 17.32 | 16.03 | 17.21 | 21,429,910 | +1.19(+7.45%) |
Feb 14, 2024 | 16.18 | 16.30 | 15.90 | 16.02 | 13,757,550 | +0.03(+0.19%) |
Feb 13, 2024 | 16.19 | 16.24 | 15.78 | 15.99 | 17,280,898 | -0.34(-2.05%) |
Feb 12, 2024 | 16.02 | 16.33 | 16.02 | 16.32 | 12,275,431 | +0.33(+2.03%) |
Feb 09, 2024 | 16.13 | 16.23 | 15.93 | 16.00 | 10,335,427 | -0.07(-0.43%) |
Feb 08, 2024 | 15.72 | 16.13 | 15.68 | 16.07 | 11,688,396 | +0.39(+2.52%) |
Feb 07, 2024 | 15.64 | 15.72 | 15.46 | 15.67 | 12,754,110 | +0.06(+0.38%) |
Feb 06, 2024 | 15.62 | 15.87 | 15.52 | 15.61 | 8,546,661 | +0.10(+0.64%) |
Feb 05, 2024 | 15.51 | 15.69 | 15.25 | 15.52 | 10,904,321 | -0.09(-0.57%) |
Feb 02, 2024 | 15.83 | 15.89 | 15.53 | 15.60 | 11,096,572 | -0.30(-1.86%) |