Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 4,287,574 | -1.55(-6.52%) |
Apr 29, 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 4,591,666 | +0.56(+2.41%) |
Apr 26, 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 4,413,481 | +1.12(+5.07%) |
Apr 25, 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 5,075,765 | +0.49(+2.27%) |
Apr 24, 2024 | 21.50 | 21.73 | 21.27 | 21.60 | 7,234,669 | +1.10(+5.37%) |
Apr 23, 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 5,533,588 | +0.93(+4.75%) |
Apr 22, 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 4,175,642 | +0.80(+4.26%) |
Apr 19, 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 3,939,658 | -0.04(-0.21%) |
Apr 18, 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 3,380,403 | +0.91(+5.08%) |
Apr 17, 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 3,086,431 | -0.06(-0.33%) |
Apr 16, 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 4,302,063 | -0.60(-3.23%) |
Apr 15, 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 4,239,455 | +0.17(+0.92%) |
Apr 12, 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 8,986,445 | -2.10(-10.25%) |
Apr 11, 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 4,033,014 | +0.52(+2.60%) |
Apr 10, 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 4,243,983 | -0.27(-1.33%) |
Apr 09, 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 3,185,709 | +0.52(+2.64%) |
Apr 08, 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 2,433,344 | +0.37(+1.91%) |
Apr 05, 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 3,184,834 | -0.29(-1.48%) |
Apr 04, 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 3,562,574 | -0.35(-1.75%) |
Apr 03, 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 3,524,725 | -0.36(-1.77%) |
Apr 02, 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 5,496,944 | +0.45(+2.26%) |
Apr 01, 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 7,449,212 | +0.81(+4.24%) |
Mar 28, 2024 | 18.86 | 19.16 | 19.16 | 19.09 | 5,748,800 | +0.58(+3.13%) |
Mar 27, 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 3,472,266 | -0.09(-0.48%) |
Mar 26, 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 2,781,532 | +0.31(+1.69%) |
Mar 25, 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 2,665,015 | +0.05(+0.27%) |
Mar 22, 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 5,618,728 | -0.80(-4.20%) |
Mar 21, 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 4,417,153 | -0.30(-1.55%) |
Mar 20, 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 4,363,583 | +0.52(+2.76%) |
Mar 19, 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 3,721,506 | -0.31(-1.63%) |
Mar 18, 2024 | 19.38 | 19.44 | 18.98 | 19.13 | 4,477,285 | +0.08(+0.42%) |
Mar 15, 2024 | 19.33 | 19.44 | 19.02 | 19.05 | 4,244,151 | -0.40(-2.05%) |
Mar 14, 2024 | 20.01 | 20.10 | 19.19 | 19.45 | 5,774,939 | -1.22(-5.89%) |
Mar 13, 2024 | 20.75 | 21.31 | 20.58 | 20.67 | 5,951,953 | +0.22(+1.07%) |
Mar 12, 2024 | 20.31 | 20.57 | 20.08 | 20.45 | 8,460,887 | +1.26(+6.55%) |
Mar 11, 2024 | 18.83 | 19.55 | 18.80 | 19.19 | 7,857,216 | +1.27(+7.07%) |
Mar 08, 2024 | 17.78 | 18.10 | 17.61 | 17.92 | 4,463,156 | +0.29(+1.64%) |
Mar 07, 2024 | 17.52 | 17.72 | 17.32 | 17.64 | 4,949,402 | -0.49(-2.70%) |
Mar 06, 2024 | 18.44 | 18.64 | 18.02 | 18.12 | 6,940,512 | +1.08(+6.32%) |
Mar 05, 2024 | 17.19 | 17.52 | 16.98 | 17.05 | 8,334,995 | -0.85(-4.74%) |
Mar 04, 2024 | 18.57 | 18.60 | 17.71 | 17.89 | 8,791,810 | -1.18(-6.17%) |
Mar 01, 2024 | 18.85 | 19.20 | 18.72 | 19.07 | 7,484,593 | +1.08(+5.99%) |
Feb 29, 2024 | 18.53 | 18.54 | 17.83 | 17.99 | 7,568,591 | -0.17(-0.93%) |
Feb 28, 2024 | 18.87 | 18.87 | 18.13 | 18.16 | 9,694,785 | -2.02(-10.03%) |
Feb 27, 2024 | 20.13 | 20.30 | 19.98 | 20.19 | 8,736,606 | +0.94(+4.87%) |
Feb 26, 2024 | 19.40 | 19.79 | 19.21 | 19.25 | 7,347,613 | -0.51(-2.57%) |
Feb 23, 2024 | 19.94 | 20.05 | 19.38 | 19.76 | 7,533,015 | +0.44(+2.27%) |
Feb 22, 2024 | 19.27 | 19.43 | 18.77 | 19.32 | 10,174,220 | +0.86(+4.65%) |
Feb 21, 2024 | 18.41 | 18.84 | 18.25 | 18.46 | 9,958,917 | +1.37(+7.99%) |
Feb 20, 2024 | 17.43 | 17.64 | 16.85 | 17.10 | 6,688,072 | -0.37(-2.11%) |
Feb 16, 2024 | 17.65 | 17.90 | 17.44 | 17.47 | 10,229,649 | +0.79(+4.72%) |
Feb 15, 2024 | 16.47 | 16.82 | 16.46 | 16.68 | 4,595,024 | +0.16(+0.97%) |
Feb 14, 2024 | 16.29 | 16.56 | 16.07 | 16.52 | 7,623,345 | +0.99(+6.36%) |
Feb 13, 2024 | 16.07 | 16.52 | 15.37 | 15.53 | 9,303,155 | -1.18(-7.04%) |
Feb 12, 2024 | 16.21 | 17.30 | 16.18 | 16.71 | 12,019,023 | +0.78(+4.88%) |
Feb 09, 2024 | 15.52 | 16.01 | 15.04 | 15.93 | 7,649,569 | +0.48(+3.10%) |
Feb 08, 2024 | 15.84 | 15.97 | 15.43 | 15.45 | 8,316,552 | -1.14(-6.86%) |
Feb 07, 2024 | 16.49 | 17.08 | 16.33 | 16.59 | 13,634,470 | -1.19(-6.68%) |
Feb 06, 2024 | 16.89 | 17.82 | 16.58 | 17.77 | 14,028,499 | +2.61(+17.24%) |
Feb 05, 2024 | 14.64 | 15.27 | 14.50 | 15.16 | 8,469,813 | +0.90(+6.29%) |
Feb 02, 2024 | 14.34 | 14.52 | 14.07 | 14.26 | 10,155,750 | -0.91(-5.98%) |