Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.58 | 18.66 | 18.31 | 18.36 | 2,372,733 | -0.29(-1.53%) |
Apr 29, 2024 | 18.43 | 18.78 | 18.43 | 18.64 | 2,188,781 | +0.35(+1.89%) |
Apr 26, 2024 | 18.18 | 18.43 | 18.08 | 18.30 | 2,078,137 | +0.13(+0.71%) |
Apr 25, 2024 | 18.37 | 18.47 | 17.95 | 18.17 | 1,563,201 | -0.29(-1.55%) |
Apr 24, 2024 | 18.19 | 18.49 | 17.86 | 18.45 | 2,027,016 | +0.19(+1.03%) |
Apr 23, 2024 | 17.71 | 18.29 | 17.58 | 18.27 | 1,722,338 | +0.51(+2.89%) |
Apr 22, 2024 | 17.72 | 17.86 | 17.55 | 17.75 | 1,572,516 | +0.18(+1.01%) |
Apr 19, 2024 | 17.64 | 17.78 | 17.14 | 17.58 | 3,662,201 | -0.04(-0.22%) |
Apr 18, 2024 | 17.66 | 17.99 | 17.57 | 17.62 | 2,159,064 | -0.01(-0.06%) |
Apr 17, 2024 | 17.65 | 17.68 | 17.19 | 17.63 | 2,837,287 | +0.08(+0.45%) |
Apr 16, 2024 | 17.31 | 17.68 | 17.14 | 17.55 | 2,538,095 | +0.08(+0.45%) |
Apr 15, 2024 | 17.36 | 17.68 | 17.34 | 17.47 | 3,090,936 | +0.26(+1.49%) |
Apr 12, 2024 | 17.94 | 17.99 | 17.09 | 17.21 | 3,017,491 | -0.82(-4.54%) |
Apr 11, 2024 | 18.14 | 18.22 | 17.68 | 18.03 | 1,880,128 | +0.12(+0.66%) |
Apr 10, 2024 | 17.76 | 17.97 | 17.75 | 17.91 | 2,601,884 | -0.25(-1.36%) |
Apr 09, 2024 | 17.90 | 18.18 | 17.85 | 18.16 | 1,668,511 | +0.25(+1.38%) |
Apr 08, 2024 | 17.78 | 17.93 | 17.43 | 17.91 | 1,304,223 | +0.30(+1.68%) |
Apr 05, 2024 | 17.56 | 17.77 | 17.28 | 17.62 | 2,039,200 | -0.01(-0.06%) |
Apr 04, 2024 | 17.92 | 17.98 | 17.63 | 17.63 | 1,465,199 | -0.04(-0.22%) |
Apr 03, 2024 | 17.85 | 17.95 | 17.61 | 17.67 | 2,251,615 | -0.22(-1.21%) |
Apr 02, 2024 | 18.01 | 18.08 | 17.79 | 17.88 | 1,586,103 | -0.36(-2.00%) |
Apr 01, 2024 | 18.55 | 18.57 | 18.08 | 18.25 | 1,502,175 | -0.30(-1.60%) |
Mar 28, 2024 | 18.25 | 18.67 | 18.17 | 18.54 | 2,285,479 | +0.35(+1.90%) |
Mar 27, 2024 | 18.00 | 18.25 | 17.95 | 18.20 | 1,669,741 | +0.33(+1.82%) |
Mar 26, 2024 | 17.72 | 17.94 | 17.61 | 17.87 | 1,822,819 | +0.30(+1.68%) |
Mar 25, 2024 | 17.59 | 17.65 | 17.36 | 17.58 | 1,522,921 | +0.04(+0.22%) |
Mar 22, 2024 | 18.10 | 18.36 | 17.43 | 17.54 | 1,887,641 | -0.51(-2.84%) |
Mar 21, 2024 | 18.04 | 18.27 | 17.96 | 18.05 | 1,634,970 | +0.15(+0.83%) |
Mar 20, 2024 | 17.45 | 17.93 | 17.36 | 17.90 | 1,905,476 | +0.21(+1.17%) |
Mar 19, 2024 | 17.56 | 17.83 | 17.37 | 17.70 | 2,411,505 | +0.13(+0.73%) |
Mar 18, 2024 | 18.06 | 18.06 | 17.33 | 17.57 | 3,112,252 | -0.46(-2.57%) |
Mar 15, 2024 | 17.81 | 18.13 | 17.81 | 18.03 | 4,377,352 | -0.08(-0.44%) |
Mar 14, 2024 | 18.01 | 18.38 | 17.78 | 18.11 | 2,295,523 | -0.19(-1.02%) |
Mar 13, 2024 | 18.11 | 18.36 | 17.98 | 18.30 | 2,838,166 | +0.28(+1.53%) |
Mar 12, 2024 | 18.06 | 18.23 | 18.00 | 18.02 | 1,698,766 | -0.07(-0.38%) |
Mar 11, 2024 | 18.10 | 18.48 | 18.02 | 18.09 | 1,836,304 | -0.11(-0.60%) |
Mar 08, 2024 | 18.02 | 18.27 | 17.90 | 18.20 | 1,579,648 | +0.22(+1.21%) |
Mar 07, 2024 | 17.85 | 18.23 | 17.75 | 17.98 | 1,428,894 | +0.26(+1.45%) |
Mar 06, 2024 | 17.70 | 17.79 | 17.49 | 17.72 | 1,678,137 | +0.22(+1.24%) |
Mar 05, 2024 | 17.14 | 17.63 | 17.10 | 17.51 | 1,550,421 | +0.36(+2.07%) |
Mar 04, 2024 | 17.36 | 17.44 | 17.05 | 17.15 | 1,787,139 | -0.17(-0.97%) |
Mar 01, 2024 | 17.26 | 17.36 | 17.01 | 17.32 | 1,571,302 | +0.15(+0.86%) |
Feb 29, 2024 | 17.64 | 17.70 | 17.15 | 17.17 | 2,820,448 | -0.41(-2.36%) |
Feb 28, 2024 | 17.65 | 17.69 | 17.42 | 17.59 | 2,586,095 | -0.21(-1.16%) |
Feb 27, 2024 | 17.51 | 18.02 | 17.37 | 17.79 | 1,959,118 | +0.38(+2.21%) |
Feb 26, 2024 | 18.25 | 18.37 | 17.38 | 17.41 | 2,937,510 | -0.84(-4.59%) |
Feb 23, 2024 | 18.15 | 18.44 | 17.80 | 18.25 | 2,423,907 | +0.23(+1.26%) |
Feb 22, 2024 | 17.98 | 18.14 | 17.75 | 18.02 | 2,348,015 | +0.02(+0.11%) |
Feb 21, 2024 | 18.17 | 18.43 | 17.73 | 18.00 | 3,388,194 | +0.04(+0.22%) |
Feb 20, 2024 | 18.21 | 18.39 | 17.86 | 17.96 | 3,469,570 | -0.21(-1.18%) |
Feb 16, 2024 | 18.03 | 18.44 | 17.83 | 18.18 | 3,497,452 | +0.09(+0.48%) |
Feb 15, 2024 | 17.34 | 18.54 | 17.15 | 18.09 | 7,971,976 | +2.20(+13.81%) |
Feb 14, 2024 | 15.82 | 15.97 | 15.48 | 15.89 | 3,663,732 | +0.23(+1.49%) |
Feb 13, 2024 | 16.06 | 16.07 | 15.39 | 15.66 | 3,495,897 | -0.69(-4.22%) |
Feb 12, 2024 | 16.01 | 16.39 | 16.00 | 16.35 | 2,321,749 | +0.44(+2.75%) |
Feb 09, 2024 | 15.86 | 15.96 | 15.66 | 15.91 | 2,094,757 | +0.07(+0.43%) |
Feb 08, 2024 | 15.72 | 15.85 | 15.49 | 15.84 | 2,424,401 | +0.06(+0.37%) |
Feb 07, 2024 | 16.37 | 16.41 | 15.60 | 15.79 | 2,693,094 | -0.68(-4.13%) |
Feb 06, 2024 | 15.64 | 16.65 | 15.58 | 16.47 | 2,907,133 | +0.88(+5.67%) |
Feb 05, 2024 | 16.13 | 16.16 | 15.56 | 15.58 | 2,130,953 | -0.58(-3.61%) |
Feb 02, 2024 | 16.68 | 16.72 | 16.14 | 16.17 | 2,018,678 | -0.58(-3.48%) |