Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.90 | 19.18 | 18.82 | 18.86 | 3,952,161 | -0.03(-0.16%) |
Apr 25, 2024 | 19.10 | 19.32 | 18.88 | 18.89 | 4,050,643 | -0.44(-2.28%) |
Apr 24, 2024 | 19.32 | 19.52 | 19.20 | 19.33 | 4,810,467 | +0.04(+0.21%) |
Apr 23, 2024 | 19.00 | 19.43 | 19.00 | 19.29 | 6,391,310 | +0.30(+1.58%) |
Apr 22, 2024 | 18.77 | 19.04 | 18.73 | 18.99 | 4,631,775 | +0.28(+1.50%) |
Apr 19, 2024 | 18.65 | 18.79 | 18.52 | 18.71 | 3,946,712 | +0.12(+0.65%) |
Apr 18, 2024 | 18.86 | 18.86 | 18.47 | 18.59 | 4,941,682 | -0.15(-0.80%) |
Apr 17, 2024 | 19.21 | 19.27 | 18.67 | 18.74 | 8,122,877 | -0.34(-1.78%) |
Apr 16, 2024 | 19.68 | 19.68 | 19.03 | 19.08 | 6,173,695 | -0.49(-2.50%) |
Apr 15, 2024 | 20.14 | 20.22 | 19.50 | 19.57 | 5,498,327 | -0.43(-2.15%) |
Apr 12, 2024 | 20.24 | 20.32 | 19.90 | 20.00 | 3,596,607 | -0.35(-1.72%) |
Apr 11, 2024 | 20.17 | 20.48 | 20.01 | 20.35 | 4,132,388 | +0.21(+1.04%) |
Apr 10, 2024 | 20.50 | 20.59 | 20.11 | 20.14 | 4,261,823 | -0.58(-2.80%) |
Apr 09, 2024 | 20.60 | 20.73 | 20.31 | 20.72 | 3,293,452 | +0.17(+0.83%) |
Apr 08, 2024 | 20.23 | 20.64 | 20.23 | 20.55 | 4,473,920 | +0.27(+1.33%) |
Apr 05, 2024 | 20.12 | 20.40 | 20.02 | 20.28 | 3,820,806 | +0.20(+1.00%) |
Apr 04, 2024 | 20.51 | 20.60 | 20.00 | 20.08 | 3,930,568 | -0.20(-0.99%) |
Apr 03, 2024 | 20.31 | 20.37 | 20.14 | 20.28 | 3,907,874 | -0.04(-0.20%) |
Apr 02, 2024 | 20.51 | 20.53 | 20.20 | 20.32 | 4,591,185 | -0.39(-1.88%) |
Apr 01, 2024 | 20.84 | 20.85 | 20.58 | 20.71 | 4,643,711 | +0.03(+0.15%) |
Mar 28, 2024 | 20.66 | 20.59 | 20.57 | 20.68 | 5,737,060 | +0.07(+0.34%) |
Mar 27, 2024 | 20.27 | 20.63 | 20.23 | 20.61 | 7,111,348 | +0.54(+2.69%) |
Mar 26, 2024 | 20.41 | 20.46 | 20.04 | 20.07 | 5,494,804 | -0.29(-1.41%) |
Mar 25, 2024 | 20.68 | 20.77 | 20.35 | 20.36 | 4,191,925 | -0.29(-1.39%) |
Mar 22, 2024 | 21.01 | 21.06 | 20.64 | 20.64 | 4,212,190 | -0.30(-1.42%) |
Mar 21, 2024 | 20.61 | 20.98 | 20.61 | 20.94 | 6,313,506 | +0.37(+1.78%) |
Mar 20, 2024 | 20.49 | 20.79 | 20.47 | 20.57 | 5,989,164 | +0.07(+0.34%) |
Mar 19, 2024 | 20.48 | 20.61 | 20.43 | 20.51 | 3,663,780 | +0.06(+0.29%) |
Mar 18, 2024 | 20.37 | 20.64 | 20.34 | 20.45 | 8,661,152 | +0.14(+0.68%) |
Mar 15, 2024 | 20.40 | 20.63 | 20.06 | 20.31 | 12,260,587 | -0.16(-0.77%) |
Mar 14, 2024 | 20.64 | 20.68 | 20.40 | 20.47 | 5,245,365 | -0.14(-0.67%) |
Mar 13, 2024 | 20.75 | 20.93 | 20.52 | 20.60 | 4,679,829 | -0.14(-0.67%) |
Mar 12, 2024 | 20.72 | 20.94 | 20.64 | 20.74 | 3,573,680 | +0.07(+0.34%) |
Mar 11, 2024 | 20.66 | 20.73 | 20.39 | 20.67 | 3,206,394 | +0.00(+0.00%) |
Mar 08, 2024 | 20.75 | 20.83 | 20.38 | 20.67 | 5,286,016 | +0.07(+0.34%) |
Mar 07, 2024 | 20.78 | 20.87 | 20.57 | 20.60 | 5,128,179 | -0.11(-0.53%) |
Mar 06, 2024 | 20.86 | 21.06 | 20.67 | 20.71 | 4,916,603 | +0.13(+0.63%) |
Mar 05, 2024 | 20.81 | 21.10 | 20.55 | 20.58 | 7,808,903 | -0.28(-1.33%) |
Mar 04, 2024 | 20.78 | 20.93 | 20.66 | 20.86 | 6,493,366 | +0.12(+0.57%) |
Mar 01, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 3,970,351 | +0.21(+1.01%) |
Feb 29, 2024 | 20.54 | 20.66 | 20.31 | 20.54 | 8,057,693 | +0.11(+0.53%) |
Feb 28, 2024 | 19.96 | 20.53 | 19.89 | 20.43 | 5,101,752 | +0.40(+1.98%) |
Feb 27, 2024 | 19.97 | 20.27 | 19.95 | 20.03 | 6,131,383 | +0.18(+0.90%) |
Feb 26, 2024 | 20.00 | 20.15 | 19.82 | 19.85 | 6,270,656 | -0.22(-1.09%) |
Feb 23, 2024 | 20.53 | 20.71 | 20.03 | 20.07 | 13,333,704 | -0.39(-1.89%) |
Feb 22, 2024 | 20.12 | 20.49 | 19.30 | 20.46 | 13,243,684 | +0.45(+2.23%) |
Feb 21, 2024 | 19.51 | 20.10 | 19.48 | 20.01 | 13,220,808 | +0.54(+2.80%) |
Feb 20, 2024 | 19.31 | 19.54 | 19.18 | 19.47 | 6,202,388 | -0.06(-0.30%) |
Feb 16, 2024 | 19.54 | 19.61 | 19.35 | 19.53 | 5,170,149 | -0.18(-0.90%) |
Feb 15, 2024 | 19.36 | 19.71 | 19.36 | 19.70 | 5,723,278 | +0.49(+2.52%) |
Feb 14, 2024 | 19.06 | 19.32 | 18.92 | 19.22 | 5,755,129 | +0.24(+1.25%) |
Feb 13, 2024 | 19.04 | 19.09 | 18.69 | 18.98 | 9,642,265 | -0.53(-2.74%) |
Feb 12, 2024 | 19.42 | 19.62 | 19.41 | 19.52 | 4,558,173 | +0.13(+0.66%) |
Feb 09, 2024 | 19.41 | 19.43 | 19.13 | 19.39 | 4,347,235 | +0.03(+0.15%) |
Feb 08, 2024 | 19.04 | 19.36 | 18.92 | 19.36 | 4,312,296 | +0.32(+1.66%) |
Feb 07, 2024 | 19.36 | 19.40 | 19.03 | 19.04 | 5,006,666 | -0.24(-1.23%) |
Feb 06, 2024 | 19.03 | 19.39 | 18.94 | 19.28 | 4,070,036 | +0.26(+1.35%) |
Feb 05, 2024 | 18.93 | 19.12 | 18.77 | 19.02 | 6,571,831 | -0.20(-1.03%) |
Feb 02, 2024 | 19.05 | 19.26 | 18.85 | 19.22 | 4,418,660 | -0.01(-0.05%) |