Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.34 | 21.55 | 21.16 | 21.47 | 888,250 | +0.08(+0.37%) |
Apr 29, 2024 | 21.91 | 21.91 | 21.22 | 21.39 | 1,339,400 | -0.40(-1.82%) |
Apr 26, 2024 | 22.06 | 22.14 | 21.79 | 21.79 | 1,096,328 | -0.38(-1.70%) |
Apr 25, 2024 | 21.63 | 22.33 | 21.63 | 22.17 | 1,834,114 | +0.55(+2.56%) |
Apr 24, 2024 | 21.86 | 22.56 | 21.59 | 21.61 | 2,662,439 | +0.64(+3.07%) |
Apr 23, 2024 | 20.73 | 21.10 | 20.70 | 20.97 | 1,098,639 | +0.11(+0.52%) |
Apr 22, 2024 | 20.98 | 21.06 | 20.71 | 20.86 | 850,505 | +0.02(+0.10%) |
Apr 19, 2024 | 20.36 | 20.93 | 20.23 | 20.84 | 905,924 | +0.48(+2.38%) |
Apr 18, 2024 | 20.39 | 20.39 | 20.13 | 20.36 | 670,512 | +0.09(+0.44%) |
Apr 17, 2024 | 20.53 | 20.65 | 20.20 | 20.27 | 574,092 | -0.10(-0.49%) |
Apr 16, 2024 | 20.29 | 20.46 | 20.09 | 20.37 | 566,226 | -0.07(-0.34%) |
Apr 15, 2024 | 20.44 | 20.68 | 20.24 | 20.43 | 695,675 | +0.03(+0.15%) |
Apr 12, 2024 | 20.43 | 20.87 | 20.19 | 20.41 | 967,666 | +0.47(+2.33%) |
Apr 11, 2024 | 20.33 | 20.36 | 19.94 | 19.94 | 830,178 | -0.41(-1.99%) |
Apr 10, 2024 | 20.41 | 20.41 | 20.11 | 20.35 | 485,465 | -0.08(-0.39%) |
Apr 09, 2024 | 20.71 | 20.72 | 20.42 | 20.42 | 826,005 | -0.20(-0.96%) |
Apr 08, 2024 | 20.64 | 20.82 | 20.57 | 20.62 | 570,710 | +0.08(+0.39%) |
Apr 05, 2024 | 20.55 | 20.61 | 20.26 | 20.54 | 665,500 | +0.06(+0.29%) |
Apr 04, 2024 | 21.25 | 21.36 | 20.41 | 20.48 | 822,071 | -0.57(-2.73%) |
Apr 03, 2024 | 20.74 | 21.15 | 20.74 | 21.06 | 1,375,115 | +0.19(+0.90%) |
Apr 02, 2024 | 20.92 | 20.97 | 20.71 | 20.87 | 913,287 | +0.05(+0.24%) |
Apr 01, 2024 | 20.28 | 20.86 | 20.20 | 20.82 | 944,695 | +0.51(+2.53%) |
Mar 28, 2024 | 20.07 | 20.45 | 20.45 | 20.31 | 994,703 | +0.25(+1.23%) |
Mar 27, 2024 | 20.13 | 20.23 | 19.92 | 20.06 | 831,090 | +0.04(+0.20%) |
Mar 26, 2024 | 20.10 | 20.77 | 19.96 | 20.02 | 1,995,816 | +0.09(+0.45%) |
Mar 25, 2024 | 20.04 | 20.19 | 19.86 | 19.93 | 765,802 | -0.11(-0.54%) |
Mar 22, 2024 | 19.88 | 20.40 | 19.76 | 20.04 | 1,496,447 | +0.13(+0.65%) |
Mar 21, 2024 | 19.00 | 19.93 | 18.86 | 19.91 | 1,623,511 | +0.94(+4.96%) |
Mar 20, 2024 | 19.05 | 19.11 | 18.89 | 18.97 | 798,272 | -0.10(-0.52%) |
Mar 19, 2024 | 18.99 | 19.15 | 18.89 | 19.07 | 873,097 | +0.08(+0.42%) |
Mar 18, 2024 | 19.01 | 19.17 | 18.97 | 18.99 | 746,787 | -0.12(-0.62%) |
Mar 15, 2024 | 18.75 | 19.13 | 18.75 | 19.11 | 1,233,946 | +0.30(+1.58%) |
Mar 14, 2024 | 19.05 | 19.07 | 18.52 | 18.81 | 748,494 | -0.14(-0.73%) |
Mar 13, 2024 | 18.93 | 19.13 | 18.68 | 18.95 | 902,890 | -0.04(-0.21%) |
Mar 12, 2024 | 19.31 | 19.45 | 18.97 | 18.99 | 1,047,047 | -0.34(-1.74%) |
Mar 11, 2024 | 18.95 | 19.45 | 18.89 | 19.33 | 792,014 | +0.41(+2.14%) |
Mar 08, 2024 | 18.89 | 18.99 | 18.68 | 18.92 | 985,107 | +0.11(+0.58%) |
Mar 07, 2024 | 19.03 | 19.16 | 18.79 | 18.81 | 961,004 | -0.10(-0.52%) |
Mar 06, 2024 | 18.83 | 18.96 | 18.59 | 18.91 | 899,822 | +0.00(+0.00%) |
Mar 05, 2024 | 18.58 | 19.08 | 18.54 | 18.91 | 1,183,941 | +0.24(+1.27%) |
Mar 04, 2024 | 18.40 | 18.77 | 18.27 | 18.67 | 2,331,799 | +0.30(+1.62%) |
Mar 01, 2024 | 17.81 | 18.40 | 17.71 | 18.38 | 1,615,862 | +0.51(+2.88%) |
Feb 29, 2024 | 17.28 | 17.98 | 17.17 | 17.86 | 1,642,726 | +0.79(+4.64%) |
Feb 28, 2024 | 17.04 | 17.28 | 17.01 | 17.07 | 1,033,542 | -0.02(-0.11%) |
Feb 27, 2024 | 16.86 | 17.10 | 16.67 | 17.09 | 1,265,577 | +0.41(+2.46%) |
Feb 26, 2024 | 16.60 | 16.90 | 16.60 | 16.68 | 965,370 | +0.00(+0.00%) |
Feb 23, 2024 | 16.41 | 16.78 | 16.40 | 16.68 | 791,438 | +0.24(+1.48%) |
Feb 22, 2024 | 16.28 | 16.45 | 16.22 | 16.44 | 1,056,851 | +0.16(+0.96%) |
Feb 21, 2024 | 16.32 | 16.38 | 16.25 | 16.28 | 607,034 | -0.11(-0.66%) |
Feb 20, 2024 | 16.29 | 16.53 | 16.25 | 16.39 | 862,530 | +0.01(+0.06%) |
Feb 16, 2024 | 16.30 | 16.48 | 16.25 | 16.38 | 841,795 | -0.05(-0.30%) |
Feb 15, 2024 | 16.44 | 16.59 | 16.36 | 16.43 | 927,926 | +0.00(+0.00%) |
Feb 14, 2024 | 16.28 | 16.55 | 16.28 | 16.43 | 1,209,303 | +0.16(+0.96%) |
Feb 13, 2024 | 16.13 | 16.29 | 16.02 | 16.27 | 1,305,632 | +0.01(+0.06%) |
Feb 12, 2024 | 16.21 | 16.51 | 16.16 | 16.26 | 861,978 | +0.02(+0.12%) |
Feb 09, 2024 | 16.14 | 16.45 | 16.10 | 16.24 | 1,407,996 | +0.03(+0.18%) |
Feb 08, 2024 | 16.37 | 16.41 | 15.91 | 16.21 | 1,422,097 | +0.31(+1.96%) |
Feb 07, 2024 | 15.81 | 16.00 | 15.64 | 15.90 | 1,245,017 | +0.04(+0.25%) |
Feb 06, 2024 | 15.76 | 15.95 | 15.72 | 15.86 | 1,192,836 | +0.06(+0.37%) |
Feb 05, 2024 | 16.41 | 16.45 | 15.78 | 15.80 | 1,451,855 | -0.64(-3.92%) |
Feb 02, 2024 | 16.24 | 16.53 | 16.06 | 16.45 | 1,204,484 | +0.11(+0.66%) |