Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.64 | 19.65 | 18.90 | 18.90 | 2,604,718 | -0.76(-3.88%) |
Apr 29, 2024 | 19.60 | 19.78 | 19.57 | 19.66 | 2,676,833 | -0.14(-0.68%) |
Apr 26, 2024 | 19.78 | 19.87 | 19.55 | 19.80 | 1,581,445 | +0.07(+0.34%) |
Apr 25, 2024 | 19.61 | 19.80 | 19.45 | 19.73 | 1,597,053 | +0.12(+0.59%) |
Apr 24, 2024 | 19.48 | 19.68 | 19.41 | 19.62 | 1,329,427 | +0.05(+0.25%) |
Apr 23, 2024 | 19.41 | 19.68 | 19.36 | 19.57 | 1,167,881 | +0.12(+0.60%) |
Apr 22, 2024 | 19.19 | 19.64 | 19.14 | 19.45 | 2,675,456 | +0.21(+1.10%) |
Apr 19, 2024 | 18.97 | 19.44 | 18.97 | 19.24 | 3,531,099 | +0.10(+0.50%) |
Apr 18, 2024 | 19.42 | 19.54 | 19.13 | 19.14 | 1,886,995 | -0.21(-1.10%) |
Apr 17, 2024 | 19.58 | 19.82 | 19.36 | 19.36 | 1,799,414 | -0.30(-1.52%) |
Apr 16, 2024 | 19.66 | 19.80 | 19.41 | 19.65 | 1,628,353 | -0.11(-0.54%) |
Apr 15, 2024 | 19.89 | 20.06 | 19.71 | 19.76 | 2,177,662 | -0.19(-0.97%) |
Apr 12, 2024 | 20.07 | 20.24 | 19.86 | 19.95 | 2,913,116 | +0.01(+0.05%) |
Apr 11, 2024 | 19.99 | 20.04 | 19.74 | 19.94 | 2,512,511 | +0.03(+0.15%) |
Apr 10, 2024 | 19.57 | 20.00 | 19.57 | 19.92 | 2,206,533 | +0.29(+1.48%) |
Apr 09, 2024 | 19.70 | 19.75 | 19.50 | 19.63 | 2,305,518 | +0.00(+0.00%) |
Apr 08, 2024 | 19.64 | 19.81 | 19.53 | 19.63 | 1,664,275 | -0.02(-0.10%) |
Apr 05, 2024 | 19.41 | 19.69 | 19.28 | 19.64 | 1,001,522 | +0.31(+1.60%) |
Apr 04, 2024 | 19.35 | 19.58 | 19.27 | 19.34 | 2,647,727 | -0.13(-0.64%) |
Apr 03, 2024 | 19.20 | 19.48 | 19.13 | 19.46 | 3,138,349 | +0.31(+1.61%) |
Apr 02, 2024 | 19.02 | 19.24 | 19.01 | 19.15 | 4,376,975 | +0.21(+1.12%) |
Apr 01, 2024 | 19.05 | 19.06 | 18.79 | 18.94 | 4,260,604 | -0.04(-0.20%) |
Mar 28, 2024 | 18.78 | 19.09 | 18.64 | 18.98 | 3,005,224 | +0.27(+1.44%) |
Mar 27, 2024 | 18.48 | 18.72 | 18.40 | 18.71 | 2,851,336 | +0.24(+1.31%) |
Mar 26, 2024 | 18.40 | 18.56 | 18.27 | 18.47 | 3,814,491 | +0.10(+0.53%) |
Mar 25, 2024 | 18.12 | 18.42 | 18.09 | 18.37 | 2,882,304 | +0.30(+1.66%) |
Mar 22, 2024 | 18.17 | 18.30 | 18.03 | 18.07 | 2,078,402 | -0.20(-1.11%) |
Mar 21, 2024 | 18.25 | 18.34 | 18.12 | 18.27 | 1,855,043 | +0.07(+0.37%) |
Mar 20, 2024 | 18.05 | 18.31 | 17.98 | 18.21 | 2,428,896 | +0.04(+0.21%) |
Mar 19, 2024 | 17.92 | 18.22 | 17.92 | 18.17 | 2,394,177 | +0.18(+1.02%) |
Mar 18, 2024 | 17.73 | 18.04 | 17.62 | 17.98 | 2,242,380 | +0.33(+1.86%) |
Mar 15, 2024 | 17.45 | 17.76 | 17.45 | 17.66 | 1,815,131 | +0.14(+0.83%) |
Mar 14, 2024 | 17.49 | 17.55 | 17.39 | 17.51 | 3,709,568 | +0.04(+0.22%) |
Mar 13, 2024 | 17.47 | 17.59 | 17.40 | 17.47 | 4,031,132 | +0.11(+0.61%) |
Mar 12, 2024 | 17.21 | 17.38 | 17.11 | 17.37 | 1,832,566 | +0.14(+0.78%) |
Mar 11, 2024 | 17.13 | 17.29 | 16.93 | 17.23 | 2,698,942 | +0.04(+0.22%) |
Mar 08, 2024 | 17.28 | 17.34 | 17.08 | 17.19 | 2,689,482 | -0.10(-0.56%) |
Mar 07, 2024 | 17.18 | 17.41 | 17.18 | 17.29 | 3,118,679 | +0.00(+0.00%) |
Mar 06, 2024 | 17.38 | 17.47 | 17.13 | 17.29 | 2,861,807 | -0.01(-0.06%) |
Mar 05, 2024 | 16.98 | 17.46 | 16.95 | 17.30 | 5,660,382 | +0.27(+1.59%) |
Mar 04, 2024 | 17.18 | 17.28 | 17.02 | 17.03 | 5,072,171 | -0.13(-0.73%) |
Mar 01, 2024 | 17.16 | 17.30 | 17.11 | 17.15 | 5,546,852 | +0.19(+1.10%) |
Feb 29, 2024 | 17.04 | 17.15 | 16.86 | 16.97 | 4,024,469 | +0.06(+0.34%) |
Feb 28, 2024 | 17.03 | 17.17 | 16.89 | 16.91 | 3,400,157 | -0.15(-0.90%) |
Feb 27, 2024 | 16.76 | 17.09 | 16.71 | 17.06 | 6,451,541 | +0.32(+1.89%) |
Feb 26, 2024 | 16.73 | 16.90 | 16.50 | 16.75 | 6,382,097 | -0.09(-0.51%) |
Feb 23, 2024 | 16.85 | 17.01 | 16.64 | 16.83 | 9,703,424 | -0.31(-1.79%) |
Feb 22, 2024 | 16.86 | 18.20 | 16.74 | 17.14 | 33,278,472 | +1.43(+9.07%) |
Feb 21, 2024 | 15.60 | 15.84 | 15.52 | 15.71 | 1,965,845 | +0.24(+1.55%) |
Feb 20, 2024 | 15.57 | 15.62 | 15.31 | 15.48 | 2,473,343 | -0.14(-0.92%) |
Feb 16, 2024 | 15.59 | 15.77 | 15.54 | 15.62 | 1,352,633 | +0.03(+0.18%) |
Feb 15, 2024 | 14.98 | 15.63 | 14.98 | 15.59 | 2,572,592 | +0.63(+4.22%) |
Feb 14, 2024 | 15.11 | 15.19 | 14.89 | 14.96 | 2,255,844 | -0.05(-0.32%) |
Feb 13, 2024 | 15.17 | 15.21 | 14.88 | 15.01 | 2,009,735 | -0.22(-1.45%) |
Feb 12, 2024 | 14.88 | 15.36 | 14.88 | 15.23 | 3,279,754 | +0.34(+2.32%) |
Feb 09, 2024 | 14.99 | 15.15 | 14.81 | 14.88 | 5,613,833 | +0.05(+0.32%) |
Feb 08, 2024 | 13.76 | 15.09 | 13.74 | 14.83 | 17,704,984 | +1.12(+8.17%) |
Feb 07, 2024 | 13.53 | 13.71 | 13.45 | 13.71 | 2,220,350 | +0.21(+1.56%) |
Feb 06, 2024 | 13.35 | 13.55 | 13.29 | 13.50 | 1,623,896 | +0.23(+1.73%) |
Feb 05, 2024 | 12.99 | 13.31 | 12.88 | 13.27 | 3,058,342 | +0.20(+1.54%) |
Feb 02, 2024 | 13.45 | 13.49 | 13.07 | 13.07 | 2,602,935 | -0.50(-3.67%) |