Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.50 | 19.91 | 19.28 | 19.70 | 3,025,159 | -0.08(-0.40%) |
Apr 29, 2024 | 19.89 | 20.21 | 19.65 | 19.78 | 3,043,289 | -0.07(-0.35%) |
Apr 26, 2024 | 19.57 | 20.28 | 19.50 | 19.85 | 6,266,169 | +0.32(+1.61%) |
Apr 25, 2024 | 19.54 | 19.68 | 19.36 | 19.54 | 2,326,429 | +0.00(+0.00%) |
Apr 24, 2024 | 19.59 | 19.70 | 19.49 | 19.54 | 1,977,735 | -0.14(-0.70%) |
Apr 23, 2024 | 19.63 | 19.80 | 19.49 | 19.67 | 2,966,296 | +0.25(+1.27%) |
Apr 22, 2024 | 18.98 | 19.54 | 18.95 | 19.43 | 3,466,147 | +0.45(+2.39%) |
Apr 19, 2024 | 18.73 | 19.01 | 18.70 | 18.97 | 2,445,025 | +0.25(+1.32%) |
Apr 18, 2024 | 18.78 | 18.92 | 18.63 | 18.73 | 2,598,692 | -0.02(-0.11%) |
Apr 17, 2024 | 18.68 | 18.92 | 18.63 | 18.75 | 3,595,741 | +0.20(+1.06%) |
Apr 16, 2024 | 18.43 | 18.65 | 18.30 | 18.55 | 1,717,227 | +0.06(+0.32%) |
Apr 15, 2024 | 18.44 | 18.62 | 18.30 | 18.49 | 3,555,767 | +0.16(+0.86%) |
Apr 12, 2024 | 18.35 | 18.43 | 17.96 | 18.33 | 3,280,588 | -0.10(-0.53%) |
Apr 11, 2024 | 18.69 | 18.85 | 18.36 | 18.43 | 2,832,722 | -0.15(-0.80%) |
Apr 10, 2024 | 18.19 | 18.60 | 18.09 | 18.58 | 3,058,760 | +0.25(+1.34%) |
Apr 09, 2024 | 18.35 | 18.41 | 18.13 | 18.33 | 2,306,121 | +0.03(+0.16%) |
Apr 08, 2024 | 18.25 | 18.57 | 18.22 | 18.30 | 3,498,873 | +0.13(+0.71%) |
Apr 05, 2024 | 17.89 | 18.24 | 17.82 | 18.18 | 3,668,605 | +0.28(+1.54%) |
Apr 04, 2024 | 18.17 | 18.21 | 17.86 | 17.90 | 2,608,588 | -0.17(-0.93%) |
Apr 03, 2024 | 18.22 | 18.27 | 18.02 | 18.07 | 1,994,158 | -0.18(-0.97%) |
Apr 02, 2024 | 18.23 | 18.30 | 18.07 | 18.24 | 2,021,727 | -0.08(-0.43%) |
Apr 01, 2024 | 18.61 | 18.63 | 18.29 | 18.32 | 2,669,012 | -0.25(-1.33%) |
Mar 28, 2024 | 18.65 | 18.67 | 18.43 | 18.57 | 2,298,102 | -0.06(-0.32%) |
Mar 27, 2024 | 17.96 | 18.64 | 17.96 | 18.63 | 3,192,746 | +0.69(+3.85%) |
Mar 26, 2024 | 18.09 | 18.09 | 17.83 | 17.94 | 4,378,938 | -0.06(-0.33%) |
Mar 25, 2024 | 18.37 | 18.45 | 17.94 | 18.00 | 3,239,267 | -0.31(-1.67%) |
Mar 22, 2024 | 18.83 | 18.84 | 18.28 | 18.30 | 2,769,616 | -0.48(-2.57%) |
Mar 21, 2024 | 18.26 | 18.87 | 18.26 | 18.79 | 3,583,276 | +0.49(+2.69%) |
Mar 20, 2024 | 18.12 | 18.29 | 18.02 | 18.29 | 2,038,112 | +0.17(+0.92%) |
Mar 19, 2024 | 17.89 | 18.13 | 17.89 | 18.13 | 2,103,357 | +0.18(+0.99%) |
Mar 18, 2024 | 18.08 | 18.21 | 17.92 | 17.95 | 2,309,007 | -0.12(-0.65%) |
Mar 15, 2024 | 17.95 | 18.20 | 17.93 | 18.07 | 5,675,054 | +0.08(+0.44%) |
Mar 14, 2024 | 18.23 | 18.26 | 17.82 | 17.99 | 3,035,722 | -0.27(-1.46%) |
Mar 13, 2024 | 18.21 | 18.48 | 18.15 | 18.25 | 2,905,727 | +0.13(+0.71%) |
Mar 12, 2024 | 18.14 | 18.33 | 18.09 | 18.13 | 1,803,951 | -0.06(-0.33%) |
Mar 11, 2024 | 18.13 | 18.28 | 18.06 | 18.19 | 1,837,548 | +0.03(+0.16%) |
Mar 08, 2024 | 18.13 | 18.21 | 17.91 | 18.16 | 3,650,507 | +0.06(+0.33%) |
Mar 07, 2024 | 18.41 | 18.42 | 18.09 | 18.10 | 1,989,858 | -0.28(-1.50%) |
Mar 06, 2024 | 18.20 | 18.50 | 18.15 | 18.37 | 2,882,074 | +0.20(+1.08%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.88 | 18.18 | 3,164,512 | +0.15(+0.82%) |
Mar 04, 2024 | 17.85 | 18.08 | 17.77 | 18.03 | 4,622,195 | +0.27(+1.50%) |
Mar 01, 2024 | 17.87 | 17.92 | 17.65 | 17.76 | 3,366,843 | -0.09(-0.50%) |
Feb 29, 2024 | 18.03 | 18.23 | 17.74 | 17.85 | 6,394,303 | -0.09(-0.50%) |
Feb 28, 2024 | 17.55 | 18.04 | 17.52 | 17.94 | 3,619,190 | +0.33(+1.88%) |
Feb 27, 2024 | 17.76 | 17.81 | 17.44 | 17.61 | 2,599,525 | -0.09(-0.49%) |
Feb 26, 2024 | 17.75 | 17.93 | 17.67 | 17.70 | 2,144,682 | -0.09(-0.49%) |
Feb 23, 2024 | 17.51 | 17.83 | 17.40 | 17.78 | 2,676,965 | +0.31(+1.78%) |
Feb 22, 2024 | 17.24 | 17.66 | 17.22 | 17.47 | 3,577,253 | +0.10(+0.56%) |
Feb 21, 2024 | 17.23 | 17.68 | 17.15 | 17.38 | 5,457,003 | -0.10(-0.56%) |
Feb 20, 2024 | 17.84 | 18.10 | 17.43 | 17.47 | 5,101,554 | -0.45(-2.50%) |
Feb 16, 2024 | 18.41 | 18.51 | 17.89 | 17.92 | 4,069,422 | -0.54(-2.95%) |
Feb 15, 2024 | 18.04 | 18.59 | 17.81 | 18.46 | 5,412,816 | -0.28(-1.50%) |
Feb 14, 2024 | 18.76 | 18.79 | 18.52 | 18.75 | 3,306,083 | +0.16(+0.84%) |
Feb 13, 2024 | 18.72 | 18.84 | 18.47 | 18.59 | 2,512,208 | -0.39(-2.05%) |
Feb 12, 2024 | 18.78 | 19.12 | 18.77 | 18.98 | 3,249,312 | +0.19(+1.03%) |
Feb 09, 2024 | 18.55 | 18.82 | 18.47 | 18.79 | 2,341,289 | +0.23(+1.26%) |
Feb 08, 2024 | 18.42 | 18.60 | 18.40 | 18.55 | 1,995,660 | +0.16(+0.85%) |
Feb 07, 2024 | 18.47 | 18.58 | 18.35 | 18.40 | 2,218,261 | -0.06(-0.32%) |
Feb 06, 2024 | 18.33 | 18.55 | 18.30 | 18.45 | 1,739,316 | +0.17(+0.90%) |
Feb 05, 2024 | 18.45 | 18.52 | 18.07 | 18.29 | 2,817,481 | -0.25(-1.36%) |
Feb 02, 2024 | 18.67 | 18.67 | 18.30 | 18.54 | 2,123,411 | -0.21(-1.14%) |