Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 8,869,074 | +0.36(+1.56%) |
Apr 17, 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 3,741,823 | +0.24(+1.05%) |
Apr 16, 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 6,652,170 | -1.19(-4.96%) |
Apr 15, 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 3,785,131 | -0.66(-2.68%) |
Apr 12, 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 5,392,547 | -0.04(-0.16%) |
Apr 11, 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 3,044,489 | +0.19(+0.78%) |
Apr 10, 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 5,018,472 | +0.04(+0.16%) |
Apr 09, 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 4,113,529 | +0.41(+1.71%) |
Apr 08, 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 3,056,144 | -0.22(-0.91%) |
Apr 05, 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 4,626,369 | +0.70(+2.97%) |
Apr 04, 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 2,685,446 | -0.02(-0.08%) |
Apr 03, 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 2,902,753 | +0.26(+1.12%) |
Apr 02, 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 3,748,225 | +0.41(+1.79%) |
Apr 01, 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 2,391,632 | +0.37(+1.64%) |
Mar 28, 2024 | 22.53 | 0 | +0.54(+2.46%) | |||
Mar 27, 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 2,577,436 | +0.89(+4.22%) |
Mar 26, 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 2,693,922 | -0.04(-0.19%) |
Mar 25, 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 1,633,828 | +0.02(+0.09%) |
Mar 22, 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 1,896,200 | -0.28(-1.31%) |
Mar 21, 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 4,214,127 | +0.23(+1.09%) |
Mar 20, 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 4,604,280 | +0.47(+2.27%) |
Mar 19, 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 2,127,893 | -0.47(-2.22%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 1,466,191 | -0.19(-0.89%) |
Mar 15, 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 11,387,007 | +0.04(+0.19%) |
Mar 14, 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 2,539,566 | -0.22(-1.02%) |
Mar 13, 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 4,053,645 | +0.43(+2.04%) |
Mar 12, 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 3,003,667 | -0.30(-1.40%) |
Mar 11, 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 4,764,665 | +0.12(+0.56%) |
Mar 08, 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 2,912,101 | -0.12(-0.56%) |
Mar 07, 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 2,759,967 | +0.15(+0.71%) |
Mar 06, 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 4,024,719 | +0.13(+0.62%) |
Mar 05, 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 4,062,090 | +0.15(+0.71%) |
Mar 04, 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 3,181,868 | +0.71(+3.50%) |
Mar 01, 2024 | 20.03 | 20.37 | 19.81 | 20.27 | 4,902,086 | +0.48(+2.43%) |
Feb 29, 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 7,178,233 | +0.35(+1.80%) |
Feb 28, 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 6,723,835 | -0.20(-1.02%) |
Feb 27, 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 2,688,294 | -0.15(-0.76%) |
Feb 26, 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 2,995,469 | -0.11(-0.55%) |
Feb 23, 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 3,273,526 | +0.48(+2.47%) |
Feb 22, 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 3,627,066 | -0.50(-2.51%) |
Feb 21, 2024 | 19.89 | 19.94 | 19.59 | 19.92 | 2,622,984 | -0.01(-0.05%) |
Feb 20, 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 2,953,152 | +0.19(+0.96%) |
Feb 16, 2024 | 19.74 | 0 | +0.08(+0.41%) | |||
Feb 15, 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 2,766,578 | +0.62(+3.26%) |
Feb 14, 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 3,642,486 | -0.14(-0.73%) |
Feb 13, 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 4,902,432 | -0.61(-3.08%) |
Feb 12, 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 1,999,679 | +0.07(+0.35%) |
Feb 09, 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 2,032,042 | -0.23(-1.15%) |
Feb 08, 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 3,103,192 | -0.18(-0.89%) |
Feb 07, 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 2,523,053 | -0.13(-0.64%) |
Feb 06, 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 2,182,973 | -0.27(-1.32%) |
Feb 05, 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 2,942,778 | -0.22(-1.06%) |
Feb 02, 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 3,142,120 | -0.55(-2.58%) |