Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.90 | 19.56 | 18.81 | 19.44 | 1,271,852 | +0.50(+2.64%) |
Apr 18, 2024 | 19.17 | 19.42 | 18.88 | 18.94 | 1,051,070 | -0.13(-0.68%) |
Apr 17, 2024 | 19.48 | 19.68 | 19.06 | 19.07 | 1,064,553 | -0.32(-1.65%) |
Apr 16, 2024 | 19.83 | 19.83 | 19.02 | 19.39 | 1,623,009 | -0.51(-2.56%) |
Apr 15, 2024 | 20.27 | 20.50 | 19.86 | 19.90 | 882,348 | -0.23(-1.14%) |
Apr 12, 2024 | 20.69 | 20.83 | 19.95 | 20.13 | 828,547 | -0.41(-2.00%) |
Apr 11, 2024 | 20.74 | 20.84 | 20.25 | 20.54 | 1,130,792 | -0.20(-0.96%) |
Apr 10, 2024 | 20.19 | 20.79 | 20.05 | 20.74 | 1,426,988 | +0.23(+1.12%) |
Apr 09, 2024 | 20.87 | 20.98 | 20.36 | 20.51 | 1,141,024 | -0.38(-1.82%) |
Apr 08, 2024 | 21.14 | 21.28 | 20.76 | 20.89 | 1,918,409 | -0.19(-0.90%) |
Apr 05, 2024 | 21.33 | 21.33 | 20.87 | 21.08 | 1,585,051 | +0.01(+0.05%) |
Apr 04, 2024 | 20.87 | 21.40 | 20.82 | 21.07 | 2,382,627 | +0.29(+1.40%) |
Apr 03, 2024 | 20.54 | 20.96 | 20.43 | 20.78 | 1,640,139 | +0.20(+0.97%) |
Apr 02, 2024 | 19.96 | 20.63 | 19.80 | 20.58 | 2,182,520 | +0.78(+3.94%) |
Apr 01, 2024 | 19.74 | 19.87 | 19.43 | 19.80 | 976,437 | +0.13(+0.66%) |
Mar 28, 2024 | 19.65 | 19.70 | 19.55 | 19.67 | 2,129,620 | +0.33(+1.71%) |
Mar 27, 2024 | 19.52 | 19.59 | 19.23 | 19.34 | 1,041,740 | -0.17(-0.87%) |
Mar 26, 2024 | 19.49 | 19.72 | 19.29 | 19.51 | 1,428,664 | +0.11(+0.57%) |
Mar 25, 2024 | 19.37 | 19.48 | 19.07 | 19.40 | 1,420,818 | +0.05(+0.26%) |
Mar 22, 2024 | 19.85 | 20.14 | 19.30 | 19.35 | 1,382,994 | -0.44(-2.22%) |
Mar 21, 2024 | 19.39 | 19.79 | 19.35 | 19.79 | 1,496,868 | +0.50(+2.59%) |
Mar 20, 2024 | 18.82 | 19.39 | 18.76 | 19.29 | 1,093,925 | +0.33(+1.74%) |
Mar 19, 2024 | 18.35 | 18.99 | 18.18 | 18.96 | 1,168,428 | +0.45(+2.43%) |
Mar 18, 2024 | 18.75 | 18.89 | 18.46 | 18.51 | 1,148,761 | -0.21(-1.12%) |
Mar 15, 2024 | 18.61 | 18.84 | 18.51 | 18.72 | 2,058,051 | +0.03(+0.16%) |
Mar 14, 2024 | 19.01 | 19.10 | 18.37 | 18.69 | 1,501,119 | -0.25(-1.32%) |
Mar 13, 2024 | 18.63 | 19.13 | 18.49 | 18.94 | 2,308,927 | +0.53(+2.88%) |
Mar 12, 2024 | 18.13 | 18.55 | 18.12 | 18.41 | 1,182,798 | +0.35(+1.94%) |
Mar 11, 2024 | 17.92 | 18.11 | 17.76 | 18.06 | 753,691 | +0.08(+0.44%) |
Mar 08, 2024 | 18.18 | 18.20 | 17.78 | 17.98 | 1,014,019 | -0.10(-0.55%) |
Mar 07, 2024 | 18.23 | 18.44 | 17.91 | 18.08 | 1,119,202 | -0.15(-0.82%) |
Mar 06, 2024 | 18.36 | 18.61 | 18.20 | 18.23 | 1,437,213 | -0.04(-0.22%) |
Mar 05, 2024 | 18.27 | 18.50 | 18.09 | 18.27 | 1,360,594 | -0.09(-0.49%) |
Mar 04, 2024 | 18.44 | 18.63 | 18.30 | 18.36 | 1,268,427 | +0.00(+0.00%) |
Mar 01, 2024 | 18.42 | 18.60 | 18.16 | 18.36 | 1,302,933 | +0.09(+0.49%) |
Feb 29, 2024 | 18.08 | 18.32 | 18.08 | 18.27 | 1,287,670 | +0.32(+1.78%) |
Feb 28, 2024 | 18.00 | 18.26 | 17.86 | 17.95 | 1,017,318 | +0.11(+0.62%) |
Feb 27, 2024 | 17.98 | 18.09 | 17.69 | 17.84 | 1,246,274 | -0.08(-0.45%) |
Feb 26, 2024 | 18.35 | 18.38 | 17.92 | 17.92 | 1,595,474 | -0.47(-2.56%) |
Feb 23, 2024 | 18.78 | 18.96 | 18.16 | 18.39 | 1,356,566 | -0.60(-3.16%) |
Feb 22, 2024 | 18.50 | 19.21 | 18.45 | 18.99 | 2,076,683 | +0.51(+2.76%) |
Feb 21, 2024 | 17.85 | 19.42 | 17.85 | 18.48 | 3,113,511 | +0.84(+4.76%) |
Feb 20, 2024 | 17.17 | 17.67 | 17.16 | 17.64 | 2,484,931 | +0.29(+1.67%) |
Feb 16, 2024 | 16.98 | 17.48 | 16.85 | 17.35 | 1,223,687 | +0.30(+1.76%) |
Feb 15, 2024 | 16.34 | 17.16 | 16.34 | 17.05 | 1,895,348 | +0.79(+4.86%) |
Feb 14, 2024 | 16.39 | 16.50 | 16.18 | 16.26 | 991,322 | +0.08(+0.49%) |
Feb 13, 2024 | 16.27 | 16.41 | 16.05 | 16.18 | 1,272,253 | -0.33(-2.00%) |
Feb 12, 2024 | 16.34 | 16.66 | 16.34 | 16.51 | 1,292,904 | +0.20(+1.23%) |
Feb 09, 2024 | 16.20 | 16.34 | 16.16 | 16.31 | 928,286 | +0.14(+0.87%) |
Feb 08, 2024 | 15.81 | 16.20 | 15.81 | 16.17 | 825,474 | +0.32(+2.02%) |
Feb 07, 2024 | 15.81 | 15.92 | 15.73 | 15.85 | 910,573 | +0.08(+0.51%) |
Feb 06, 2024 | 15.88 | 15.96 | 15.75 | 15.77 | 724,072 | -0.06(-0.38%) |
Feb 05, 2024 | 16.00 | 16.00 | 15.65 | 15.83 | 671,685 | -0.26(-1.59%) |
Feb 02, 2024 | 16.34 | 16.37 | 16.09 | 16.09 | 876,786 | -0.34(-2.05%) |