Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 1,855,067 | -0.60(-3.60%) |
Apr 18, 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 1,580,579 | +0.28(+1.71%) |
Apr 17, 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 1,544,577 | +0.23(+1.42%) |
Apr 16, 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 2,121,903 | -0.90(-5.28%) |
Apr 15, 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 2,701,024 | -1.20(-6.57%) |
Apr 12, 2024 | 18.42 | 18.57 | 17.96 | 18.26 | 1,308,053 | -0.42(-2.25%) |
Apr 11, 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 1,113,315 | -0.43(-2.25%) |
Apr 10, 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 1,853,870 | -0.09(-0.47%) |
Apr 09, 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 1,950,182 | +0.54(+2.89%) |
Apr 08, 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 2,216,708 | +1.03(+5.84%) |
Apr 05, 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 2,483,787 | -0.52(-2.87%) |
Apr 04, 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 3,649,393 | -1.55(-7.87%) |
Apr 03, 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 3,183,735 | -1.09(-5.24%) |
Apr 02, 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 6,454,716 | +0.54(+2.67%) |
Apr 01, 2024 | 20.70 | 20.70 | 19.36 | 20.25 | 2,065,102 | -0.38(-1.84%) |
Mar 28, 2024 | 18.20 | 20.75 | 18.13 | 20.63 | 5,569,157 | +2.67(+14.87%) |
Mar 27, 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 2,741,840 | +0.27(+1.53%) |
Mar 26, 2024 | 17.22 | 17.77 | 16.91 | 17.69 | 1,803,983 | +0.56(+3.27%) |
Mar 25, 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 1,670,373 | -0.12(-0.70%) |
Mar 22, 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 1,202,451 | -0.31(-1.77%) |
Mar 21, 2024 | 18.00 | 18.32 | 17.48 | 17.56 | 1,596,064 | -0.37(-2.06%) |
Mar 20, 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 1,432,307 | -0.01(-0.06%) |
Mar 19, 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 1,454,779 | +0.49(+2.81%) |
Mar 18, 2024 | 17.80 | 17.97 | 17.39 | 17.45 | 2,146,574 | -0.29(-1.63%) |
Mar 15, 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 2,460,239 | -0.63(-3.43%) |
Mar 14, 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 2,209,302 | -0.63(-3.32%) |
Mar 13, 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 1,537,416 | +0.36(+1.93%) |
Mar 12, 2024 | 19.02 | 19.08 | 18.34 | 18.64 | 1,306,295 | -0.35(-1.84%) |
Mar 11, 2024 | 19.84 | 20.33 | 18.89 | 18.99 | 1,064,996 | -0.74(-3.75%) |
Mar 08, 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 1,402,345 | -0.13(-0.65%) |
Mar 07, 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 1,948,485 | +1.40(+7.58%) |
Mar 06, 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 1,269,097 | -0.31(-1.65%) |
Mar 05, 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 1,340,176 | -0.15(-0.79%) |
Mar 04, 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 1,342,759 | -0.05(-0.26%) |
Mar 01, 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 1,117,011 | -0.03(-0.16%) |
Feb 29, 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 2,326,785 | +0.27(+1.44%) |
Feb 28, 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 2,058,228 | -0.80(-4.10%) |
Feb 27, 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 3,196,617 | -0.61(-3.03%) |
Feb 26, 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 3,700,788 | +0.72(+3.71%) |
Feb 23, 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 5,346,062 | -2.85(-12.80%) |
Feb 22, 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 2,111,543 | -0.39(-1.72%) |
Feb 21, 2024 | 22.74 | 22.74 | 21.98 | 22.66 | 1,391,429 | -0.17(-0.74%) |
Feb 20, 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 1,487,612 | +0.41(+1.83%) |
Feb 16, 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 1,396,574 | +0.29(+1.31%) |
Feb 15, 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 2,012,597 | +0.08(+0.36%) |
Feb 14, 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 1,086,028 | +0.70(+3.28%) |
Feb 13, 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 1,697,541 | -1.88(-8.09%) |
Feb 12, 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 964,414 | +0.62(+2.74%) |
Feb 09, 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 890,817 | +0.22(+0.98%) |
Feb 08, 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 638,897 | +0.31(+1.40%) |
Feb 07, 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 824,631 | -0.45(-2.00%) |
Feb 06, 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 1,328,842 | +1.24(+5.82%) |
Feb 05, 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 1,630,983 | -0.90(-4.06%) |
Feb 02, 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 1,501,399 | +0.26(+1.19%) |