Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.88 | 18.00 | 16.85 | 16.90 | 14,318,727 | -1.16(-6.42%) |
Apr 29, 2024 | 17.90 | 18.20 | 17.90 | 18.06 | 8,678,147 | +0.18(+1.01%) |
Apr 26, 2024 | 18.24 | 18.31 | 17.84 | 17.88 | 9,278,304 | -0.35(-1.92%) |
Apr 25, 2024 | 18.07 | 18.41 | 17.72 | 18.23 | 14,331,650 | -0.09(-0.49%) |
Apr 24, 2024 | 18.53 | 18.82 | 18.15 | 18.32 | 14,391,928 | -0.23(-1.24%) |
Apr 23, 2024 | 19.92 | 20.04 | 18.42 | 18.55 | 32,350,232 | -2.30(-11.03%) |
Apr 22, 2024 | 20.72 | 21.14 | 20.52 | 20.85 | 7,870,812 | +0.04(+0.19%) |
Apr 19, 2024 | 20.75 | 21.02 | 20.52 | 20.81 | 7,242,732 | -0.02(-0.10%) |
Apr 18, 2024 | 21.29 | 21.32 | 20.68 | 20.83 | 8,341,058 | -0.38(-1.79%) |
Apr 17, 2024 | 21.40 | 21.79 | 21.16 | 21.21 | 9,056,353 | +0.17(+0.81%) |
Apr 16, 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 6,648,059 | -0.20(-0.94%) |
Apr 15, 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 4,734,075 | -0.40(-1.85%) |
Apr 12, 2024 | 22.17 | 22.23 | 21.61 | 21.64 | 6,250,779 | -0.50(-2.26%) |
Apr 11, 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 5,369,646 | -0.16(-0.72%) |
Apr 10, 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 7,570,644 | +0.39(+1.78%) |
Apr 09, 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 10,853,590 | -0.51(-2.27%) |
Apr 08, 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 3,845,997 | +0.17(+0.76%) |
Apr 05, 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 5,594,131 | -0.17(-0.76%) |
Apr 04, 2024 | 22.91 | 22.97 | 22.32 | 22.42 | 5,065,395 | -0.41(-1.80%) |
Apr 03, 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 6,291,265 | +0.45(+2.01%) |
Apr 02, 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 6,781,722 | -0.31(-1.37%) |
Apr 01, 2024 | 22.95 | 22.95 | 22.58 | 22.69 | 5,904,344 | -0.05(-0.22%) |
Mar 28, 2024 | 22.29 | 22.78 | 22.71 | 22.74 | 6,642,451 | +0.61(+2.76%) |
Mar 27, 2024 | 21.80 | 22.22 | 21.65 | 22.13 | 7,236,986 | +0.56(+2.60%) |
Mar 26, 2024 | 21.50 | 21.82 | 21.40 | 21.57 | 4,344,717 | +0.13(+0.61%) |
Mar 25, 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 8,740,245 | +0.18(+0.85%) |
Mar 22, 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 3,789,406 | -0.15(-0.70%) |
Mar 21, 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 5,386,670 | +0.21(+0.99%) |
Mar 20, 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 5,472,810 | +0.24(+1.15%) |
Mar 19, 2024 | 20.00 | 21.17 | 20.00 | 20.96 | 12,615,151 | +0.89(+4.43%) |
Mar 18, 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 7,013,061 | +0.31(+1.57%) |
Mar 15, 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 12,991,565 | +0.10(+0.51%) |
Mar 14, 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 15,922,289 | -0.77(-3.77%) |
Mar 13, 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 15,198,233 | -0.04(-0.20%) |
Mar 12, 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 5,766,314 | -0.06(-0.29%) |
Mar 11, 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 6,006,678 | -0.46(-2.19%) |
Mar 08, 2024 | 21.34 | 21.47 | 20.89 | 20.99 | 8,119,392 | +0.06(+0.29%) |
Mar 07, 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 9,588,002 | +0.84(+4.18%) |
Mar 06, 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 8,203,059 | -0.19(-0.94%) |
Mar 05, 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 9,781,636 | -0.14(-0.69%) |
Mar 04, 2024 | 21.12 | 21.12 | 20.25 | 20.42 | 8,944,098 | -0.66(-3.13%) |
Mar 01, 2024 | 20.97 | 21.18 | 20.77 | 21.08 | 7,387,392 | +0.28(+1.35%) |
Feb 29, 2024 | 20.37 | 20.92 | 20.30 | 20.80 | 8,510,638 | +0.50(+2.46%) |
Feb 28, 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 10,348,364 | -0.41(-1.98%) |
Feb 27, 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 4,480,659 | +0.46(+2.27%) |
Feb 26, 2024 | 20.05 | 20.34 | 19.93 | 20.25 | 4,108,851 | +0.03(+0.15%) |
Feb 23, 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 4,203,883 | +0.19(+0.95%) |
Feb 22, 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 6,306,443 | +0.49(+2.51%) |
Feb 21, 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 3,576,876 | -0.04(-0.20%) |
Feb 20, 2024 | 19.53 | 19.78 | 19.26 | 19.58 | 9,920,451 | -0.29(-1.46%) |
Feb 16, 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 6,527,880 | -0.11(-0.55%) |
Feb 15, 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 11,994,525 | +0.45(+2.30%) |
Feb 14, 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 8,860,811 | +0.36(+1.88%) |
Feb 13, 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 13,635,900 | -0.40(-2.04%) |
Feb 12, 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 8,524,291 | -0.30(-1.51%) |
Feb 09, 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 11,537,463 | +0.55(+2.85%) |
Feb 08, 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 9,264,826 | -0.46(-2.33%) |
Feb 07, 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 8,457,798 | +0.03(+0.15%) |
Feb 06, 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 9,136,869 | -0.15(-0.75%) |
Feb 05, 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 11,330,367 | -0.44(-2.16%) |
Feb 02, 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 9,109,310 | -0.02(-0.10%) |