Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.89 | 17.91 | 17.50 | 17.73 | 8,255,542 | -0.29(-1.61%) |
Apr 29, 2024 | 17.74 | 18.03 | 17.74 | 18.02 | 6,687,796 | +0.32(+1.81%) |
Apr 26, 2024 | 17.50 | 17.95 | 17.49 | 17.70 | 6,592,057 | +0.10(+0.57%) |
Apr 25, 2024 | 17.74 | 17.89 | 17.53 | 17.60 | 7,859,653 | -0.21(-1.18%) |
Apr 24, 2024 | 17.81 | 17.98 | 17.62 | 17.81 | 10,265,668 | -0.24(-1.33%) |
Apr 23, 2024 | 18.13 | 18.46 | 18.03 | 18.05 | 7,292,764 | -0.17(-0.93%) |
Apr 22, 2024 | 18.33 | 18.35 | 18.00 | 18.22 | 7,638,958 | -0.02(-0.11%) |
Apr 19, 2024 | 17.58 | 18.28 | 17.56 | 18.24 | 10,870,856 | +0.65(+3.70%) |
Apr 18, 2024 | 17.68 | 17.73 | 17.51 | 17.59 | 6,751,341 | -0.04(-0.23%) |
Apr 17, 2024 | 17.77 | 17.86 | 17.53 | 17.63 | 7,697,859 | -0.01(-0.06%) |
Apr 16, 2024 | 17.66 | 17.82 | 17.54 | 17.64 | 8,548,567 | -0.01(-0.06%) |
Apr 15, 2024 | 17.90 | 18.17 | 17.54 | 17.65 | 10,500,669 | -0.20(-1.12%) |
Apr 12, 2024 | 17.94 | 17.98 | 17.70 | 17.85 | 12,537,842 | -0.23(-1.27%) |
Apr 11, 2024 | 18.05 | 18.18 | 17.76 | 18.08 | 13,669,405 | +0.06(+0.33%) |
Apr 10, 2024 | 18.78 | 18.79 | 17.86 | 18.02 | 24,387,246 | -1.16(-6.05%) |
Apr 09, 2024 | 19.22 | 19.38 | 19.07 | 19.18 | 11,104,540 | +0.02(+0.10%) |
Apr 08, 2024 | 19.20 | 19.48 | 19.04 | 19.16 | 11,577,829 | +0.03(+0.16%) |
Apr 05, 2024 | 18.81 | 19.24 | 18.62 | 19.13 | 10,007,876 | +0.15(+0.79%) |
Apr 04, 2024 | 18.59 | 19.08 | 18.52 | 18.98 | 14,570,602 | +0.48(+2.59%) |
Apr 03, 2024 | 18.75 | 19.17 | 18.49 | 18.50 | 21,347,372 | -0.22(-1.18%) |
Apr 02, 2024 | 19.55 | 19.62 | 18.66 | 18.72 | 28,742,332 | -0.82(-4.20%) |
Apr 01, 2024 | 21.57 | 21.74 | 19.50 | 19.54 | 36,141,736 | -2.15(-9.91%) |
Mar 28, 2024 | 20.60 | 21.83 | 21.82 | 21.69 | 32,886,884 | +0.67(+3.19%) |
Mar 27, 2024 | 20.62 | 21.09 | 20.58 | 21.02 | 12,379,894 | +0.51(+2.49%) |
Mar 26, 2024 | 20.30 | 20.65 | 20.29 | 20.51 | 10,182,456 | -0.12(-0.58%) |
Mar 25, 2024 | 20.67 | 21.06 | 20.57 | 20.63 | 10,456,278 | +0.05(+0.24%) |
Mar 22, 2024 | 20.86 | 21.05 | 20.57 | 20.58 | 8,225,712 | -0.22(-1.06%) |
Mar 21, 2024 | 21.01 | 21.15 | 20.72 | 20.80 | 7,844,687 | -0.29(-1.38%) |
Mar 20, 2024 | 20.63 | 21.15 | 20.55 | 21.09 | 7,750,659 | +0.38(+1.83%) |
Mar 19, 2024 | 20.55 | 20.92 | 20.55 | 20.71 | 8,647,734 | +0.02(+0.10%) |
Mar 18, 2024 | 20.68 | 20.94 | 20.53 | 20.69 | 7,080,052 | -0.13(-0.62%) |
Mar 15, 2024 | 20.57 | 21.09 | 20.51 | 20.82 | 15,864,928 | +0.20(+0.97%) |
Mar 14, 2024 | 20.91 | 21.06 | 20.46 | 20.62 | 10,758,275 | -0.43(-2.04%) |
Mar 13, 2024 | 20.92 | 21.42 | 20.92 | 21.05 | 8,148,622 | -0.23(-1.08%) |
Mar 12, 2024 | 21.67 | 21.74 | 21.17 | 21.28 | 6,886,743 | -0.26(-1.21%) |
Mar 11, 2024 | 21.13 | 21.80 | 21.10 | 21.54 | 9,882,080 | +0.38(+1.80%) |
Mar 08, 2024 | 21.01 | 21.33 | 20.83 | 21.16 | 9,328,325 | +0.22(+1.05%) |
Mar 07, 2024 | 21.01 | 21.23 | 20.78 | 20.94 | 6,350,709 | +0.05(+0.24%) |
Mar 06, 2024 | 21.12 | 21.18 | 20.76 | 20.89 | 7,356,179 | -0.12(-0.57%) |
Mar 05, 2024 | 20.52 | 21.22 | 20.42 | 21.01 | 10,499,361 | +0.43(+2.09%) |
Mar 04, 2024 | 21.24 | 21.38 | 20.55 | 20.58 | 10,790,543 | -0.91(-4.23%) |
Mar 01, 2024 | 21.19 | 21.62 | 20.91 | 21.49 | 7,565,814 | +0.23(+1.08%) |
Feb 29, 2024 | 21.28 | 21.39 | 21.06 | 21.26 | 11,551,961 | +0.10(+0.47%) |
Feb 28, 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 8,834,782 | -0.47(-2.17%) |
Feb 27, 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 9,052,809 | +0.64(+3.05%) |
Feb 26, 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 13,618,743 | -0.74(-3.41%) |
Feb 23, 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 31,886,668 | +0.16(+0.74%) |
Feb 22, 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 11,970,907 | -0.18(-0.83%) |
Feb 21, 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 15,237,000 | -0.56(-2.51%) |
Feb 20, 2024 | 21.77 | 22.47 | 21.75 | 22.31 | 10,811,153 | +0.33(+1.50%) |
Feb 16, 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 10,218,328 | -0.06(-0.27%) |
Feb 15, 2024 | 21.38 | 22.13 | 21.38 | 22.04 | 8,228,510 | +0.74(+3.48%) |
Feb 14, 2024 | 21.36 | 21.68 | 21.18 | 21.30 | 9,174,521 | -0.01(-0.05%) |
Feb 13, 2024 | 22.30 | 22.29 | 21.10 | 21.31 | 14,872,407 | -1.07(-4.77%) |
Feb 12, 2024 | 22.10 | 22.70 | 22.00 | 22.38 | 9,001,340 | +0.39(+1.75%) |
Feb 09, 2024 | 22.27 | 22.37 | 21.91 | 21.99 | 9,049,166 | -0.30(-1.33%) |
Feb 08, 2024 | 22.55 | 22.66 | 22.22 | 22.29 | 8,105,157 | -0.26(-1.16%) |
Feb 07, 2024 | 22.99 | 23.50 | 22.52 | 22.55 | 9,246,829 | -0.30(-1.32%) |
Feb 06, 2024 | 21.87 | 22.90 | 21.76 | 22.85 | 10,402,181 | +0.94(+4.29%) |
Feb 05, 2024 | 22.21 | 22.26 | 21.55 | 21.91 | 12,237,457 | -0.47(-2.12%) |
Feb 02, 2024 | 22.78 | 22.81 | 22.22 | 22.39 | 11,446,003 | -0.60(-2.62%) |