Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.38 | 18.52 | 18.21 | 18.32 | 3,540,186 | -0.17(-0.92%) |
Apr 29, 2024 | 18.36 | 18.65 | 18.31 | 18.49 | 2,358,395 | +0.13(+0.71%) |
Apr 26, 2024 | 18.42 | 18.54 | 18.29 | 18.36 | 3,032,244 | -0.11(-0.60%) |
Apr 25, 2024 | 19.13 | 19.13 | 17.98 | 18.47 | 4,165,058 | -0.71(-3.70%) |
Apr 24, 2024 | 19.22 | 20.07 | 19.08 | 19.18 | 6,388,167 | +0.45(+2.40%) |
Apr 23, 2024 | 18.63 | 18.93 | 18.53 | 18.73 | 3,709,100 | +0.11(+0.59%) |
Apr 22, 2024 | 18.17 | 18.65 | 18.08 | 18.62 | 3,633,143 | +0.57(+3.16%) |
Apr 19, 2024 | 18.02 | 18.25 | 17.99 | 18.05 | 1,973,771 | -0.12(-0.66%) |
Apr 18, 2024 | 18.13 | 18.18 | 18.02 | 18.17 | 3,636,936 | +0.12(+0.66%) |
Apr 17, 2024 | 18.08 | 18.17 | 17.94 | 18.05 | 2,450,438 | +0.08(+0.45%) |
Apr 16, 2024 | 18.01 | 18.20 | 17.95 | 17.97 | 2,818,316 | -0.12(-0.66%) |
Apr 15, 2024 | 18.56 | 18.63 | 18.07 | 18.09 | 2,677,248 | -0.34(-1.84%) |
Apr 12, 2024 | 18.40 | 18.61 | 18.36 | 18.43 | 1,874,509 | -0.13(-0.70%) |
Apr 11, 2024 | 18.69 | 18.86 | 18.36 | 18.56 | 2,982,991 | -0.13(-0.70%) |
Apr 10, 2024 | 18.92 | 18.97 | 18.63 | 18.69 | 4,448,816 | -0.47(-2.45%) |
Apr 09, 2024 | 19.34 | 19.47 | 19.14 | 19.16 | 1,542,348 | -0.19(-0.98%) |
Apr 08, 2024 | 19.29 | 19.54 | 19.27 | 19.35 | 1,559,241 | +0.04(+0.21%) |
Apr 05, 2024 | 19.50 | 19.58 | 19.23 | 19.31 | 1,935,309 | -0.20(-1.03%) |
Apr 04, 2024 | 19.58 | 19.81 | 19.35 | 19.51 | 2,520,506 | +0.13(+0.67%) |
Apr 03, 2024 | 19.60 | 19.73 | 19.36 | 19.38 | 2,333,775 | -0.24(-1.22%) |
Apr 02, 2024 | 19.56 | 19.66 | 19.36 | 19.62 | 3,046,031 | -0.06(-0.30%) |
Apr 01, 2024 | 19.72 | 19.88 | 19.61 | 19.68 | 1,941,338 | -0.13(-0.66%) |
Mar 28, 2024 | 19.76 | 19.83 | 19.68 | 19.81 | 1,833,796 | +0.05(+0.25%) |
Mar 27, 2024 | 19.50 | 19.76 | 19.49 | 19.76 | 1,632,222 | +0.36(+1.86%) |
Mar 26, 2024 | 19.47 | 19.47 | 19.34 | 19.40 | 2,131,497 | +0.05(+0.26%) |
Mar 25, 2024 | 19.49 | 19.49 | 19.21 | 19.35 | 1,370,204 | -0.09(-0.46%) |
Mar 22, 2024 | 19.61 | 19.70 | 19.29 | 19.44 | 2,259,910 | -0.27(-1.37%) |
Mar 21, 2024 | 19.58 | 19.79 | 19.49 | 19.71 | 2,001,093 | +0.17(+0.87%) |
Mar 20, 2024 | 19.88 | 19.88 | 19.30 | 19.54 | 2,509,177 | -0.35(-1.76%) |
Mar 19, 2024 | 19.33 | 19.95 | 19.33 | 19.89 | 3,578,526 | +0.55(+2.84%) |
Mar 18, 2024 | 19.12 | 19.50 | 19.07 | 19.34 | 2,942,427 | +0.17(+0.89%) |
Mar 15, 2024 | 19.24 | 19.70 | 19.13 | 19.17 | 9,872,599 | -0.10(-0.52%) |
Mar 14, 2024 | 20.20 | 20.21 | 19.17 | 19.27 | 4,800,241 | -0.93(-4.60%) |
Mar 13, 2024 | 20.29 | 20.48 | 20.17 | 20.20 | 2,764,926 | -0.07(-0.35%) |
Mar 12, 2024 | 20.11 | 20.30 | 19.92 | 20.27 | 2,832,206 | +0.15(+0.75%) |
Mar 11, 2024 | 19.77 | 20.25 | 19.57 | 20.12 | 3,072,548 | +0.33(+1.67%) |
Mar 08, 2024 | 19.71 | 19.85 | 19.67 | 19.79 | 2,243,897 | +0.24(+1.23%) |
Mar 07, 2024 | 19.45 | 19.79 | 19.25 | 19.55 | 2,337,513 | +0.16(+0.83%) |
Mar 06, 2024 | 19.46 | 19.64 | 19.35 | 19.39 | 1,485,710 | +0.03(+0.15%) |
Mar 05, 2024 | 19.24 | 19.43 | 19.08 | 19.36 | 1,738,547 | +0.02(+0.10%) |
Mar 04, 2024 | 19.56 | 19.59 | 19.30 | 19.34 | 1,757,871 | -0.18(-0.92%) |
Mar 01, 2024 | 19.60 | 19.72 | 19.32 | 19.52 | 2,150,944 | -0.18(-0.91%) |
Feb 29, 2024 | 19.70 | 19.88 | 19.65 | 19.70 | 2,613,802 | +0.04(+0.20%) |
Feb 28, 2024 | 19.49 | 19.86 | 19.43 | 19.66 | 3,096,656 | +0.05(+0.25%) |
Feb 27, 2024 | 19.60 | 19.65 | 19.48 | 19.61 | 1,980,067 | +0.15(+0.77%) |
Feb 26, 2024 | 19.61 | 19.71 | 19.33 | 19.46 | 2,427,881 | -0.17(-0.87%) |
Feb 23, 2024 | 19.76 | 19.86 | 19.61 | 19.63 | 3,196,596 | -0.09(-0.46%) |
Feb 22, 2024 | 19.76 | 19.92 | 19.66 | 19.72 | 2,832,846 | +0.06(+0.31%) |
Feb 21, 2024 | 19.30 | 19.71 | 19.29 | 19.66 | 3,740,518 | +0.32(+1.65%) |
Feb 20, 2024 | 19.07 | 19.55 | 19.00 | 19.34 | 4,015,578 | +0.09(+0.47%) |
Feb 16, 2024 | 18.95 | 19.50 | 18.80 | 19.25 | 3,136,018 | +0.23(+1.21%) |
Feb 15, 2024 | 19.34 | 19.49 | 18.97 | 19.02 | 2,761,033 | -0.27(-1.40%) |
Feb 14, 2024 | 18.98 | 19.30 | 18.91 | 19.29 | 4,281,366 | +0.45(+2.39%) |
Feb 13, 2024 | 18.61 | 18.89 | 18.41 | 18.84 | 4,932,651 | -0.33(-1.72%) |
Feb 12, 2024 | 18.93 | 19.25 | 18.88 | 19.17 | 5,121,766 | +0.28(+1.48%) |
Feb 09, 2024 | 18.84 | 19.01 | 18.44 | 18.89 | 5,311,262 | +0.02(+0.11%) |
Feb 08, 2024 | 19.01 | 19.34 | 18.50 | 18.87 | 7,507,175 | +0.06(+0.32%) |
Feb 07, 2024 | 18.52 | 18.87 | 18.34 | 18.81 | 4,640,619 | +0.29(+1.57%) |
Feb 06, 2024 | 18.50 | 18.71 | 18.39 | 18.52 | 4,471,365 | +0.05(+0.27%) |
Feb 05, 2024 | 18.59 | 18.68 | 18.31 | 18.47 | 2,915,474 | -0.55(-2.89%) |
Feb 02, 2024 | 18.79 | 19.19 | 18.54 | 19.02 | 5,698,184 | +0.75(+4.11%) |