Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.10 | 20.80 | 19.94 | 20.78 | 18,135,376 | +1.22(+6.24%) |
Apr 29, 2024 | 19.75 | 19.87 | 19.41 | 19.56 | 17,046,954 | -0.43(-2.15%) |
Apr 26, 2024 | 20.46 | 20.63 | 19.86 | 19.99 | 16,347,565 | -0.59(-2.87%) |
Apr 25, 2024 | 20.91 | 21.43 | 20.49 | 20.58 | 23,624,384 | +0.40(+1.98%) |
Apr 24, 2024 | 20.05 | 20.57 | 19.82 | 20.18 | 23,471,658 | +0.27(+1.36%) |
Apr 23, 2024 | 20.99 | 21.04 | 19.69 | 19.91 | 25,627,746 | -1.06(-5.05%) |
Apr 22, 2024 | 21.33 | 21.78 | 20.64 | 20.97 | 14,911,549 | -0.75(-3.45%) |
Apr 19, 2024 | 22.08 | 22.29 | 21.26 | 21.72 | 23,839,006 | -0.05(-0.23%) |
Apr 18, 2024 | 21.48 | 21.98 | 20.82 | 21.77 | 27,854,114 | +0.15(+0.69%) |
Apr 17, 2024 | 20.56 | 21.67 | 20.51 | 21.62 | 26,132,496 | +0.61(+2.90%) |
Apr 16, 2024 | 21.19 | 21.54 | 20.64 | 21.01 | 23,152,788 | +0.27(+1.30%) |
Apr 15, 2024 | 19.69 | 21.00 | 19.42 | 20.74 | 28,518,496 | +0.87(+4.38%) |
Apr 12, 2024 | 19.18 | 20.17 | 18.98 | 19.87 | 25,722,116 | +1.03(+5.47%) |
Apr 11, 2024 | 18.95 | 19.48 | 18.68 | 18.84 | 25,511,248 | -0.39(-2.03%) |
Apr 10, 2024 | 19.15 | 19.58 | 18.70 | 19.23 | 39,988,072 | +1.43(+8.03%) |
Apr 09, 2024 | 17.83 | 18.30 | 17.65 | 17.80 | 18,355,992 | -0.19(-1.06%) |
Apr 08, 2024 | 17.90 | 18.27 | 17.78 | 17.99 | 15,180,584 | -0.30(-1.64%) |
Apr 05, 2024 | 18.66 | 18.72 | 17.96 | 18.29 | 28,882,904 | -0.19(-1.03%) |
Apr 04, 2024 | 17.34 | 18.61 | 17.21 | 18.48 | 28,388,898 | +0.56(+3.12%) |
Apr 03, 2024 | 18.55 | 18.57 | 17.75 | 17.92 | 24,402,428 | -0.30(-1.65%) |
Apr 02, 2024 | 17.93 | 18.52 | 17.89 | 18.22 | 26,411,236 | +0.94(+5.44%) |
Apr 01, 2024 | 16.71 | 17.37 | 16.70 | 17.28 | 20,253,876 | +0.49(+2.92%) |
Mar 28, 2024 | 16.87 | 16.75 | 16.75 | 16.79 | 27,338,300 | -0.15(-0.89%) |
Mar 27, 2024 | 17.69 | 17.76 | 16.94 | 16.94 | 33,987,368 | -1.16(-6.41%) |
Mar 26, 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 17,615,206 | +0.11(+0.61%) |
Mar 25, 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17,146,094 | -0.11(-0.61%) |
Mar 22, 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 19,431,362 | +0.72(+4.14%) |
Mar 21, 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 20,995,508 | -0.60(-3.34%) |
Mar 20, 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 25,235,920 | -1.11(-5.81%) |
Mar 19, 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 16,781,968 | -0.25(-1.32%) |
Mar 18, 2024 | 18.84 | 19.42 | 18.79 | 19.34 | 15,903,664 | +0.35(+1.82%) |
Mar 15, 2024 | 19.33 | 19.37 | 18.81 | 19.00 | 20,063,186 | -0.13(-0.67%) |
Mar 14, 2024 | 18.29 | 19.59 | 18.24 | 19.13 | 24,368,720 | +1.03(+5.68%) |
Mar 13, 2024 | 18.34 | 18.34 | 17.87 | 18.10 | 16,501,557 | -0.20(-1.08%) |
Mar 12, 2024 | 18.24 | 18.71 | 18.05 | 18.30 | 20,461,718 | +0.07(+0.38%) |
Mar 11, 2024 | 18.03 | 18.34 | 17.80 | 18.23 | 15,291,398 | +0.41(+2.33%) |
Mar 08, 2024 | 17.30 | 18.06 | 16.88 | 17.81 | 29,249,180 | +0.04(+0.22%) |
Mar 07, 2024 | 17.80 | 17.89 | 17.44 | 17.77 | 19,905,672 | -0.40(-2.17%) |
Mar 06, 2024 | 17.97 | 18.49 | 17.95 | 18.17 | 20,395,710 | -0.41(-2.23%) |
Mar 05, 2024 | 18.42 | 18.77 | 18.01 | 18.58 | 26,676,466 | +0.52(+2.90%) |
Mar 04, 2024 | 17.70 | 18.12 | 17.52 | 18.06 | 20,302,550 | +0.08(+0.44%) |
Mar 01, 2024 | 18.38 | 18.75 | 17.88 | 17.98 | 25,441,700 | -0.64(-3.45%) |
Feb 29, 2024 | 18.17 | 18.92 | 17.93 | 18.62 | 26,511,026 | -0.31(-1.62%) |
Feb 28, 2024 | 18.90 | 19.07 | 18.53 | 18.93 | 17,454,570 | +0.43(+2.35%) |
Feb 27, 2024 | 18.75 | 18.90 | 18.43 | 18.49 | 19,384,590 | -0.78(-4.05%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.15 | 19.28 | 16,134,799 | -0.36(-1.81%) |
Feb 23, 2024 | 19.74 | 20.05 | 19.29 | 19.63 | 21,194,088 | -0.10(-0.50%) |
Feb 22, 2024 | 20.02 | 20.23 | 19.57 | 19.73 | 23,720,412 | -0.47(-2.35%) |
Feb 21, 2024 | 20.29 | 20.67 | 20.08 | 20.20 | 18,111,120 | +0.30(+1.49%) |
Feb 20, 2024 | 19.81 | 20.15 | 19.68 | 19.91 | 21,417,780 | +0.81(+4.24%) |
Feb 16, 2024 | 18.98 | 19.26 | 18.56 | 19.10 | 33,014,962 | +0.73(+3.98%) |
Feb 15, 2024 | 19.37 | 19.43 | 18.25 | 18.37 | 30,959,236 | -1.49(-7.51%) |
Feb 14, 2024 | 20.38 | 20.86 | 19.68 | 19.86 | 28,404,890 | -1.51(-7.07%) |
Feb 13, 2024 | 20.93 | 21.81 | 20.57 | 21.37 | 38,581,572 | +2.36(+12.42%) |
Feb 12, 2024 | 19.96 | 19.96 | 18.84 | 19.01 | 26,282,932 | -1.06(-5.27%) |
Feb 09, 2024 | 20.89 | 21.02 | 20.04 | 20.07 | 17,994,754 | -1.02(-4.83%) |
Feb 08, 2024 | 22.06 | 22.28 | 21.03 | 21.08 | 18,928,668 | -0.99(-4.48%) |
Feb 07, 2024 | 21.80 | 22.49 | 21.77 | 22.07 | 15,046,817 | +0.13(+0.59%) |
Feb 06, 2024 | 22.61 | 22.85 | 21.88 | 21.94 | 17,851,072 | -0.57(-2.54%) |
Feb 05, 2024 | 22.34 | 23.14 | 22.12 | 22.52 | 19,967,624 | +0.86(+3.97%) |
Feb 02, 2024 | 22.07 | 22.34 | 21.33 | 21.66 | 26,065,832 | +0.39(+1.81%) |