Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.99 | 19.15 | 18.79 | 18.92 | 15,435,013 | -0.26(-1.36%) |
Apr 29, 2024 | 19.05 | 19.26 | 18.88 | 19.18 | 10,884,288 | +0.14(+0.74%) |
Apr 26, 2024 | 19.37 | 19.55 | 18.90 | 19.04 | 10,044,569 | -0.31(-1.60%) |
Apr 25, 2024 | 19.26 | 19.65 | 18.95 | 19.35 | 9,412,831 | -0.04(-0.21%) |
Apr 24, 2024 | 19.51 | 19.71 | 19.23 | 19.39 | 12,739,717 | -0.15(-0.77%) |
Apr 23, 2024 | 18.67 | 19.61 | 18.65 | 19.54 | 10,313,366 | +1.00(+5.39%) |
Apr 22, 2024 | 18.48 | 18.61 | 18.17 | 18.54 | 7,166,400 | +0.25(+1.37%) |
Apr 19, 2024 | 18.08 | 18.56 | 18.02 | 18.29 | 10,613,099 | +0.12(+0.66%) |
Apr 18, 2024 | 18.10 | 18.64 | 18.03 | 18.17 | 11,685,270 | +0.15(+0.83%) |
Apr 17, 2024 | 17.80 | 18.11 | 17.71 | 18.02 | 10,499,174 | +0.55(+3.15%) |
Apr 16, 2024 | 17.17 | 17.57 | 16.98 | 17.47 | 10,356,334 | +0.13(+0.75%) |
Apr 15, 2024 | 18.07 | 18.36 | 17.22 | 17.34 | 11,134,972 | -0.43(-2.42%) |
Apr 12, 2024 | 18.21 | 18.21 | 17.74 | 17.77 | 14,476,881 | -0.86(-4.62%) |
Apr 11, 2024 | 18.50 | 18.71 | 18.24 | 18.63 | 7,735,091 | +0.23(+1.25%) |
Apr 10, 2024 | 19.02 | 19.11 | 18.16 | 18.40 | 11,375,917 | -1.01(-5.20%) |
Apr 09, 2024 | 19.46 | 19.70 | 18.71 | 19.41 | 15,059,819 | +0.02(+0.10%) |
Apr 08, 2024 | 18.99 | 19.61 | 18.99 | 19.39 | 10,150,242 | +0.50(+2.65%) |
Apr 05, 2024 | 18.77 | 18.93 | 18.57 | 18.89 | 8,463,196 | +0.06(+0.32%) |
Apr 04, 2024 | 19.52 | 20.19 | 18.73 | 18.83 | 15,591,758 | -0.45(-2.33%) |
Apr 03, 2024 | 19.16 | 19.54 | 19.03 | 19.28 | 10,456,765 | +0.02(+0.10%) |
Apr 02, 2024 | 20.45 | 20.45 | 19.16 | 19.26 | 14,902,706 | -1.68(-8.02%) |
Apr 01, 2024 | 20.97 | 21.16 | 20.71 | 20.94 | 7,192,588 | +0.01(+0.05%) |
Mar 28, 2024 | 21.28 | 20.93 | 20.90 | 20.93 | 8,714,820 | -0.41(-1.92%) |
Mar 27, 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 18,425,312 | +1.18(+5.85%) |
Mar 26, 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 10,690,049 | -0.38(-1.85%) |
Mar 25, 2024 | 20.93 | 21.06 | 20.46 | 20.54 | 10,131,385 | -0.16(-0.77%) |
Mar 22, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 7,508,863 | +0.16(+0.78%) |
Mar 21, 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 8,716,602 | +0.36(+1.78%) |
Mar 20, 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 8,636,989 | +0.74(+3.81%) |
Mar 19, 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 5,547,521 | -0.21(-1.07%) |
Mar 18, 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 7,725,108 | +0.25(+1.29%) |
Mar 15, 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 8,578,063 | +0.07(+0.36%) |
Mar 14, 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 8,581,590 | -0.54(-2.72%) |
Mar 13, 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 10,519,600 | +0.31(+1.58%) |
Mar 12, 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 13,483,795 | -0.24(-1.21%) |
Mar 11, 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 9,844,913 | -0.19(-0.95%) |
Mar 08, 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 10,801,421 | +0.36(+1.83%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 13,820,411 | -0.40(-2.00%) |
Mar 06, 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 12,148,946 | +0.37(+1.88%) |
Mar 05, 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 12,210,210 | +0.24(+1.24%) |
Mar 04, 2024 | 19.30 | 19.59 | 19.00 | 19.42 | 11,494,685 | +0.13(+0.67%) |
Mar 01, 2024 | 19.49 | 19.68 | 19.07 | 19.29 | 12,104,913 | -0.10(-0.52%) |
Feb 29, 2024 | 18.98 | 19.46 | 18.69 | 19.39 | 17,441,278 | +0.69(+3.69%) |
Feb 28, 2024 | 19.06 | 19.75 | 18.52 | 18.70 | 22,081,312 | -0.39(-2.04%) |
Feb 27, 2024 | 17.69 | 19.15 | 17.55 | 19.09 | 50,189,076 | +3.16(+19.84%) |
Feb 26, 2024 | 16.11 | 16.50 | 15.93 | 15.93 | 15,310,935 | -0.24(-1.48%) |
Feb 23, 2024 | 16.13 | 16.45 | 16.05 | 16.17 | 10,185,678 | -0.17(-1.04%) |
Feb 22, 2024 | 16.81 | 16.97 | 16.21 | 16.34 | 12,589,622 | +0.24(+1.49%) |
Feb 21, 2024 | 16.01 | 16.13 | 15.87 | 16.10 | 11,281,666 | -0.08(-0.49%) |
Feb 20, 2024 | 16.16 | 16.30 | 15.86 | 16.18 | 8,540,160 | -0.08(-0.49%) |
Feb 16, 2024 | 16.30 | 16.48 | 16.11 | 16.26 | 9,476,665 | -0.25(-1.51%) |
Feb 15, 2024 | 16.60 | 17.03 | 16.43 | 16.51 | 7,869,185 | -0.04(-0.24%) |
Feb 14, 2024 | 16.43 | 16.63 | 16.14 | 16.55 | 10,812,741 | +0.26(+1.60%) |
Feb 13, 2024 | 16.14 | 16.52 | 16.03 | 16.29 | 9,736,035 | -0.35(-2.10%) |
Feb 12, 2024 | 16.37 | 16.84 | 16.36 | 16.64 | 11,309,207 | +0.22(+1.34%) |
Feb 09, 2024 | 17.52 | 17.54 | 16.36 | 16.42 | 22,447,264 | -1.08(-6.17%) |
Feb 08, 2024 | 17.36 | 17.66 | 17.13 | 17.50 | 9,360,156 | +0.11(+0.63%) |
Feb 07, 2024 | 17.49 | 17.55 | 17.11 | 17.39 | 8,194,132 | -0.05(-0.29%) |
Feb 06, 2024 | 17.06 | 17.50 | 16.86 | 17.44 | 12,210,068 | +0.30(+1.75%) |
Feb 05, 2024 | 17.59 | 17.61 | 16.98 | 17.14 | 11,410,137 | -0.60(-3.38%) |
Feb 02, 2024 | 17.64 | 17.76 | 17.19 | 17.74 | 13,019,247 | -0.05(-0.28%) |