Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.78 | 20.20 | 19.57 | 19.99 | 2,981,819 | -0.08(-0.40%) |
Apr 29, 2024 | 20.18 | 20.50 | 19.93 | 20.07 | 2,999,689 | -0.07(-0.35%) |
Apr 26, 2024 | 19.85 | 20.57 | 19.78 | 20.14 | 6,176,396 | +0.32(+1.61%) |
Apr 25, 2024 | 19.82 | 19.97 | 19.64 | 19.82 | 2,293,099 | +0.00(+0.00%) |
Apr 24, 2024 | 19.87 | 19.99 | 19.77 | 19.82 | 1,949,401 | -0.14(-0.70%) |
Apr 23, 2024 | 19.92 | 20.09 | 19.77 | 19.96 | 2,923,799 | +0.25(+1.27%) |
Apr 22, 2024 | 19.26 | 19.82 | 19.23 | 19.71 | 3,416,489 | +0.46(+2.39%) |
Apr 19, 2024 | 19.00 | 19.29 | 18.97 | 19.25 | 2,409,996 | +0.25(+1.32%) |
Apr 18, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 2,561,462 | -0.02(-0.11%) |
Apr 17, 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 3,544,227 | +0.20(+1.06%) |
Apr 16, 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 1,692,625 | +0.06(+0.32%) |
Apr 15, 2024 | 18.71 | 18.89 | 18.57 | 18.76 | 3,504,825 | +0.16(+0.86%) |
Apr 12, 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 3,233,589 | -0.10(-0.53%) |
Apr 11, 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 2,792,139 | -0.15(-0.80%) |
Apr 10, 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 3,014,939 | +0.25(+1.34%) |
Apr 09, 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 2,273,082 | +0.03(+0.16%) |
Apr 08, 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 3,448,746 | +0.13(+0.70%) |
Apr 05, 2024 | 18.15 | 18.50 | 18.07 | 18.44 | 3,616,047 | +0.28(+1.54%) |
Apr 04, 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 2,571,216 | -0.17(-0.93%) |
Apr 03, 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 1,965,589 | -0.18(-0.97%) |
Apr 02, 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 1,992,763 | -0.08(-0.43%) |
Apr 01, 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 2,630,774 | -0.25(-1.33%) |
Mar 28, 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 2,265,178 | -0.06(-0.32%) |
Mar 27, 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 3,147,005 | +0.70(+3.85%) |
Mar 26, 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 4,316,203 | -0.06(-0.33%) |
Mar 25, 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 3,192,860 | -0.31(-1.67%) |
Mar 22, 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 2,729,937 | -0.49(-2.57%) |
Mar 21, 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 3,531,940 | +0.50(+2.69%) |
Mar 20, 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 2,008,913 | +0.17(+0.92%) |
Mar 19, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 2,073,223 | +0.18(+0.99%) |
Mar 18, 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 2,275,927 | -0.12(-0.65%) |
Mar 15, 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 5,593,750 | +0.08(+0.44%) |
Mar 14, 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 2,992,231 | -0.27(-1.46%) |
Mar 13, 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 2,864,098 | +0.13(+0.71%) |
Mar 12, 2024 | 18.40 | 18.59 | 18.36 | 18.39 | 1,778,107 | -0.06(-0.33%) |
Mar 11, 2024 | 18.39 | 18.55 | 18.32 | 18.45 | 1,811,223 | +0.03(+0.16%) |
Mar 08, 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 3,598,208 | +0.06(+0.33%) |
Mar 07, 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 1,961,350 | -0.28(-1.50%) |
Mar 06, 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 2,840,784 | +0.20(+1.08%) |
Mar 05, 2024 | 18.26 | 18.57 | 18.14 | 18.44 | 3,119,176 | +0.15(+0.82%) |
Mar 04, 2024 | 18.11 | 18.34 | 18.03 | 18.29 | 4,555,975 | +0.27(+1.50%) |
Mar 01, 2024 | 18.13 | 18.18 | 17.91 | 18.02 | 3,318,608 | -0.09(-0.50%) |
Feb 29, 2024 | 18.29 | 18.50 | 18.00 | 18.11 | 6,302,694 | -0.09(-0.49%) |
Feb 28, 2024 | 17.81 | 18.30 | 17.78 | 18.20 | 3,567,340 | +0.34(+1.88%) |
Feb 27, 2024 | 18.02 | 18.07 | 17.70 | 17.86 | 2,562,283 | -0.09(-0.49%) |
Feb 26, 2024 | 18.01 | 18.20 | 17.93 | 17.95 | 2,113,956 | -0.09(-0.49%) |
Feb 23, 2024 | 17.77 | 18.09 | 17.66 | 18.04 | 2,638,613 | +0.32(+1.78%) |
Feb 22, 2024 | 17.49 | 17.91 | 17.47 | 17.73 | 3,526,003 | +0.10(+0.56%) |
Feb 21, 2024 | 17.48 | 17.93 | 17.40 | 17.63 | 5,378,823 | -0.10(-0.56%) |
Feb 20, 2024 | 18.10 | 18.37 | 17.69 | 17.73 | 5,028,466 | -0.45(-2.50%) |
Feb 16, 2024 | 18.67 | 18.78 | 18.15 | 18.18 | 4,011,121 | -0.55(-2.95%) |
Feb 15, 2024 | 18.30 | 18.86 | 18.07 | 18.73 | 5,335,269 | -0.29(-1.50%) |
Feb 14, 2024 | 19.03 | 19.07 | 18.79 | 19.02 | 3,258,718 | +0.16(+0.84%) |
Feb 13, 2024 | 18.99 | 19.12 | 18.74 | 18.86 | 2,476,217 | -0.39(-2.05%) |
Feb 12, 2024 | 19.05 | 19.39 | 19.04 | 19.26 | 3,202,761 | +0.20(+1.04%) |
Feb 09, 2024 | 18.82 | 19.10 | 18.74 | 19.06 | 2,307,746 | +0.24(+1.26%) |
Feb 08, 2024 | 18.68 | 18.87 | 18.66 | 18.82 | 1,967,069 | +0.16(+0.85%) |
Feb 07, 2024 | 18.74 | 18.85 | 18.61 | 18.66 | 2,186,481 | -0.06(-0.32%) |
Feb 06, 2024 | 18.59 | 18.82 | 18.57 | 18.72 | 1,714,398 | +0.17(+0.90%) |
Feb 05, 2024 | 18.72 | 18.79 | 18.33 | 18.56 | 2,777,116 | -0.26(-1.36%) |
Feb 02, 2024 | 18.94 | 18.94 | 18.57 | 18.81 | 2,092,990 | -0.22(-1.14%) |