Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.95 | 16.95 | 16.40 | 16.44 | 2,608,024 | -0.62(-3.63%) |
Apr 29, 2024 | 16.91 | 17.32 | 16.91 | 17.06 | 2,239,598 | +0.28(+1.67%) |
Apr 26, 2024 | 17.17 | 17.36 | 16.77 | 16.78 | 1,801,003 | -0.27(-1.58%) |
Apr 25, 2024 | 16.89 | 17.11 | 16.66 | 17.05 | 11,499,759 | -0.11(-0.64%) |
Apr 24, 2024 | 17.36 | 17.49 | 17.08 | 17.16 | 1,522,214 | -0.27(-1.55%) |
Apr 23, 2024 | 17.20 | 17.72 | 17.07 | 17.43 | 1,464,323 | +0.29(+1.69%) |
Apr 22, 2024 | 16.95 | 17.41 | 16.78 | 17.14 | 1,424,141 | -0.16(-0.92%) |
Apr 19, 2024 | 17.28 | 17.58 | 17.12 | 17.30 | 1,237,931 | +0.01(+0.06%) |
Apr 18, 2024 | 17.59 | 17.83 | 17.29 | 17.29 | 2,233,704 | -0.24(-1.37%) |
Apr 17, 2024 | 17.98 | 18.00 | 17.43 | 17.53 | 1,093,987 | -0.17(-0.96%) |
Apr 16, 2024 | 18.13 | 18.14 | 17.60 | 17.70 | 1,458,917 | -0.48(-2.64%) |
Apr 15, 2024 | 18.70 | 18.82 | 18.00 | 18.18 | 1,845,568 | -0.33(-1.78%) |
Apr 12, 2024 | 18.43 | 18.59 | 18.16 | 18.51 | 1,919,604 | -0.13(-0.70%) |
Apr 11, 2024 | 18.30 | 18.65 | 18.23 | 18.64 | 1,826,050 | +0.48(+2.64%) |
Apr 10, 2024 | 18.21 | 18.39 | 17.95 | 18.16 | 1,615,368 | -0.77(-4.07%) |
Apr 09, 2024 | 18.52 | 19.00 | 18.47 | 18.93 | 930,146 | +0.47(+2.55%) |
Apr 08, 2024 | 18.57 | 18.64 | 18.25 | 18.46 | 761,141 | +0.04(+0.22%) |
Apr 05, 2024 | 18.20 | 18.55 | 18.04 | 18.42 | 1,042,000 | +0.10(+0.55%) |
Apr 04, 2024 | 18.92 | 19.05 | 18.31 | 18.32 | 1,482,706 | -0.31(-1.66%) |
Apr 03, 2024 | 18.68 | 18.80 | 18.26 | 18.63 | 1,627,653 | -0.27(-1.43%) |
Apr 02, 2024 | 19.04 | 19.12 | 18.58 | 18.90 | 2,014,206 | -0.46(-2.38%) |
Apr 01, 2024 | 19.26 | 19.49 | 18.87 | 19.36 | 1,751,694 | +0.09(+0.47%) |
Mar 28, 2024 | 19.30 | 19.18 | 19.17 | 19.27 | 1,516,580 | +0.01(+0.05%) |
Mar 27, 2024 | 19.08 | 19.32 | 18.86 | 19.26 | 2,217,005 | +0.37(+1.96%) |
Mar 26, 2024 | 18.77 | 19.02 | 18.61 | 18.89 | 1,366,492 | +0.30(+1.61%) |
Mar 25, 2024 | 18.65 | 18.80 | 18.49 | 18.59 | 1,037,803 | +0.05(+0.27%) |
Mar 22, 2024 | 19.24 | 19.40 | 18.42 | 18.54 | 1,682,355 | -0.83(-4.28%) |
Mar 21, 2024 | 18.69 | 19.38 | 18.43 | 19.37 | 4,579,950 | +1.16(+6.37%) |
Mar 20, 2024 | 18.33 | 18.61 | 18.04 | 18.21 | 6,813,964 | -0.32(-1.73%) |
Mar 19, 2024 | 18.43 | 18.61 | 18.31 | 18.53 | 1,573,418 | +0.00(+0.00%) |
Mar 18, 2024 | 18.49 | 18.74 | 18.20 | 18.53 | 1,820,451 | +0.06(+0.32%) |
Mar 15, 2024 | 18.43 | 18.76 | 18.35 | 18.47 | 4,364,736 | -0.05(-0.27%) |
Mar 14, 2024 | 18.46 | 18.71 | 18.34 | 18.52 | 2,138,385 | +0.08(+0.43%) |
Mar 13, 2024 | 18.31 | 18.61 | 18.30 | 18.44 | 1,419,047 | +0.10(+0.54%) |
Mar 12, 2024 | 18.32 | 18.62 | 18.19 | 18.34 | 1,918,727 | +0.10(+0.55%) |
Mar 11, 2024 | 18.33 | 18.63 | 18.19 | 18.24 | 1,118,782 | -0.14(-0.76%) |
Mar 08, 2024 | 18.20 | 18.98 | 18.09 | 18.38 | 1,727,430 | +0.35(+1.94%) |
Mar 07, 2024 | 18.32 | 18.40 | 17.94 | 18.03 | 1,629,277 | -0.11(-0.61%) |
Mar 06, 2024 | 18.59 | 18.67 | 18.07 | 18.14 | 1,951,602 | -0.17(-0.93%) |
Mar 05, 2024 | 18.18 | 18.53 | 18.00 | 18.31 | 1,643,691 | -0.03(-0.16%) |
Mar 04, 2024 | 18.54 | 18.73 | 18.16 | 18.34 | 1,214,442 | -0.20(-1.08%) |
Mar 01, 2024 | 18.40 | 18.84 | 18.26 | 18.54 | 2,351,363 | +0.18(+0.98%) |
Feb 29, 2024 | 18.47 | 18.73 | 18.25 | 18.36 | 1,616,973 | +0.25(+1.38%) |
Feb 28, 2024 | 17.78 | 18.15 | 17.54 | 18.11 | 1,919,643 | +0.17(+0.95%) |
Feb 27, 2024 | 18.31 | 18.52 | 17.94 | 17.94 | 1,971,409 | -0.10(-0.55%) |
Feb 26, 2024 | 18.99 | 19.07 | 18.03 | 18.04 | 3,027,567 | -1.00(-5.25%) |
Feb 23, 2024 | 18.95 | 19.27 | 18.89 | 19.04 | 1,758,893 | +0.26(+1.38%) |
Feb 22, 2024 | 18.51 | 19.23 | 18.30 | 18.78 | 3,794,453 | +0.52(+2.85%) |
Feb 21, 2024 | 18.14 | 18.69 | 17.97 | 18.26 | 3,396,111 | -0.22(-1.19%) |
Feb 20, 2024 | 19.96 | 20.37 | 18.19 | 18.48 | 5,390,751 | -1.63(-8.10%) |
Feb 16, 2024 | 20.07 | 20.49 | 19.93 | 20.11 | 2,651,038 | -0.43(-2.09%) |
Feb 15, 2024 | 19.96 | 20.78 | 19.95 | 20.54 | 2,075,383 | +0.86(+4.37%) |
Feb 14, 2024 | 19.54 | 19.86 | 19.30 | 19.68 | 2,087,298 | +0.64(+3.36%) |
Feb 13, 2024 | 19.77 | 20.01 | 18.86 | 19.04 | 4,108,092 | -1.66(-8.02%) |
Feb 12, 2024 | 20.29 | 20.98 | 20.21 | 20.70 | 2,635,355 | +0.54(+2.68%) |
Feb 09, 2024 | 20.14 | 20.29 | 19.94 | 20.16 | 1,241,154 | +0.28(+1.41%) |
Feb 08, 2024 | 19.22 | 20.09 | 19.11 | 19.88 | 1,521,191 | +0.70(+3.65%) |
Feb 07, 2024 | 19.41 | 19.41 | 18.93 | 19.18 | 1,060,135 | -0.10(-0.52%) |
Feb 06, 2024 | 19.31 | 19.48 | 19.09 | 19.28 | 1,355,754 | -0.04(-0.21%) |
Feb 05, 2024 | 19.55 | 19.56 | 19.23 | 19.32 | 926,784 | -0.63(-3.16%) |
Feb 02, 2024 | 19.36 | 20.09 | 19.18 | 19.95 | 1,479,435 | +0.22(+1.11%) |