Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.90 | 16.96 | 16.51 | 16.54 | 4,524,921 | -0.49(-2.88%) |
Apr 29, 2024 | 16.99 | 17.52 | 16.92 | 17.03 | 4,445,752 | +0.17(+1.01%) |
Apr 26, 2024 | 17.01 | 17.27 | 16.54 | 16.86 | 4,831,663 | -0.33(-1.92%) |
Apr 25, 2024 | 17.50 | 17.56 | 16.98 | 17.19 | 9,759,557 | -0.65(-3.64%) |
Apr 24, 2024 | 17.35 | 17.86 | 17.18 | 17.84 | 8,758,648 | +0.41(+2.35%) |
Apr 23, 2024 | 17.67 | 17.99 | 16.95 | 17.43 | 5,184,268 | +0.50(+2.95%) |
Apr 22, 2024 | 16.42 | 17.07 | 16.23 | 16.93 | 5,788,574 | +0.39(+2.36%) |
Apr 19, 2024 | 16.07 | 16.86 | 16.04 | 16.54 | 5,657,732 | +0.40(+2.48%) |
Apr 18, 2024 | 16.19 | 16.55 | 15.99 | 16.14 | 3,421,441 | -0.12(-0.74%) |
Apr 17, 2024 | 16.59 | 16.84 | 16.16 | 16.26 | 5,791,575 | -0.28(-1.69%) |
Apr 16, 2024 | 16.00 | 16.70 | 15.88 | 16.54 | 6,411,794 | +0.26(+1.60%) |
Apr 15, 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 3,673,270 | -0.42(-2.51%) |
Apr 12, 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 8,478,263 | -0.21(-1.24%) |
Apr 11, 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 10,151,770 | -0.02(-0.12%) |
Apr 10, 2024 | 17.68 | 17.68 | 16.82 | 16.93 | 5,700,708 | -1.12(-6.20%) |
Apr 09, 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 3,394,484 | +0.56(+3.20%) |
Apr 08, 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 2,750,040 | +0.13(+0.75%) |
Apr 05, 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 3,387,390 | -0.11(-0.63%) |
Apr 04, 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 3,488,801 | -0.42(-2.35%) |
Apr 03, 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 4,430,599 | +0.29(+1.65%) |
Apr 02, 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 3,601,786 | -0.67(-3.67%) |
Apr 01, 2024 | 18.34 | 18.73 | 18.13 | 18.27 | 3,618,102 | +0.06(+0.33%) |
Mar 28, 2024 | 18.34 | 18.81 | 18.18 | 18.21 | 3,783,060 | -0.09(-0.49%) |
Mar 27, 2024 | 18.00 | 18.30 | 17.60 | 18.30 | 4,150,024 | +0.51(+2.87%) |
Mar 26, 2024 | 17.68 | 18.47 | 17.47 | 17.79 | 9,602,903 | +0.76(+4.46%) |
Mar 25, 2024 | 17.22 | 17.40 | 16.85 | 17.03 | 11,169,629 | -0.25(-1.45%) |
Mar 22, 2024 | 17.49 | 17.53 | 17.13 | 17.28 | 3,256,562 | -0.25(-1.43%) |
Mar 21, 2024 | 18.00 | 18.30 | 17.44 | 17.53 | 4,323,147 | -0.30(-1.68%) |
Mar 20, 2024 | 17.40 | 17.91 | 17.40 | 17.83 | 4,588,860 | +0.33(+1.89%) |
Mar 19, 2024 | 17.36 | 17.71 | 17.26 | 17.50 | 4,488,165 | -0.15(-0.85%) |
Mar 18, 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 6,753,040 | +0.01(+0.06%) |
Mar 15, 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 5,857,404 | -0.52(-2.86%) |
Mar 14, 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 3,743,430 | -0.87(-4.57%) |
Mar 13, 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 3,094,583 | -0.08(-0.42%) |
Mar 12, 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 4,872,452 | +0.37(+1.97%) |
Mar 11, 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 5,114,455 | +0.43(+2.35%) |
Mar 08, 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 5,400,276 | -0.19(-1.03%) |
Mar 07, 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 6,162,737 | +0.79(+4.46%) |
Mar 06, 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 3,416,083 | +0.18(+1.03%) |
Mar 05, 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 3,873,841 | -0.51(-2.83%) |
Mar 04, 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 3,522,728 | -0.46(-2.49%) |
Mar 01, 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 7,205,996 | +0.20(+1.09%) |
Feb 29, 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 5,207,809 | +0.30(+1.67%) |
Feb 28, 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 4,932,223 | +0.37(+2.10%) |
Feb 27, 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 6,785,017 | +1.03(+6.20%) |
Feb 26, 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 5,773,196 | -0.46(-2.70%) |
Feb 23, 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 9,566,499 | +0.45(+2.71%) |
Feb 22, 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 8,338,778 | -0.81(-4.65%) |
Feb 21, 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 7,191,153 | +0.15(+0.87%) |
Feb 20, 2024 | 18.30 | 18.43 | 17.12 | 17.27 | 10,284,893 | -1.34(-7.18%) |
Feb 16, 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 8,339,564 | -0.78(-4.02%) |
Feb 15, 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 20,963,236 | -3.11(-13.84%) |
Feb 14, 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 6,686,794 | -0.22(-0.97%) |
Feb 13, 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 4,438,037 | -0.67(-2.86%) |
Feb 12, 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 6,475,168 | +0.11(+0.47%) |
Feb 09, 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 4,455,886 | +0.83(+3.70%) |
Feb 08, 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 3,645,801 | +0.33(+1.49%) |
Feb 07, 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 2,949,404 | +0.05(+0.23%) |
Feb 06, 2024 | 21.23 | 22.32 | 21.13 | 22.07 | 4,353,930 | +0.74(+3.47%) |
Feb 05, 2024 | 21.26 | 21.55 | 20.95 | 21.33 | 4,553,955 | -0.30(-1.39%) |
Feb 02, 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 5,114,285 | +0.24(+1.12%) |