Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.22 | 19.67 | 19.00 | 19.01 | 3,422,532 | -0.42(-2.16%) |
Apr 29, 2024 | 19.23 | 19.45 | 19.17 | 19.43 | 2,307,697 | +0.30(+1.57%) |
Apr 26, 2024 | 19.02 | 19.22 | 18.86 | 19.13 | 2,188,329 | +0.13(+0.68%) |
Apr 25, 2024 | 18.93 | 19.13 | 18.62 | 19.00 | 2,457,315 | -0.26(-1.35%) |
Apr 24, 2024 | 19.60 | 19.67 | 19.07 | 19.26 | 2,406,916 | -0.46(-2.33%) |
Apr 23, 2024 | 18.84 | 19.87 | 18.78 | 19.72 | 3,765,387 | +0.93(+4.95%) |
Apr 22, 2024 | 18.96 | 19.15 | 18.52 | 18.79 | 2,611,672 | -0.13(-0.69%) |
Apr 19, 2024 | 18.67 | 19.24 | 18.48 | 18.92 | 4,023,166 | +0.18(+0.96%) |
Apr 18, 2024 | 18.06 | 20.27 | 17.91 | 18.74 | 6,092,097 | +0.79(+4.40%) |
Apr 17, 2024 | 17.85 | 18.02 | 17.63 | 17.95 | 2,266,401 | +0.24(+1.36%) |
Apr 16, 2024 | 17.64 | 17.85 | 17.20 | 17.71 | 4,137,658 | -0.06(-0.34%) |
Apr 15, 2024 | 19.26 | 19.31 | 17.68 | 17.77 | 4,755,090 | -1.29(-6.77%) |
Apr 12, 2024 | 19.58 | 19.67 | 18.95 | 19.06 | 2,651,078 | -0.74(-3.74%) |
Apr 11, 2024 | 19.58 | 19.89 | 19.18 | 19.80 | 2,521,738 | +0.41(+2.11%) |
Apr 10, 2024 | 19.08 | 19.44 | 18.75 | 19.39 | 3,348,587 | +0.01(+0.05%) |
Apr 09, 2024 | 19.49 | 19.90 | 19.19 | 19.38 | 4,423,992 | -0.06(-0.31%) |
Apr 08, 2024 | 18.70 | 19.44 | 18.57 | 19.44 | 3,343,004 | +0.78(+4.18%) |
Apr 05, 2024 | 18.28 | 18.90 | 18.21 | 18.66 | 2,375,873 | +0.46(+2.53%) |
Apr 04, 2024 | 19.18 | 19.28 | 18.11 | 18.20 | 3,819,245 | -0.82(-4.31%) |
Apr 03, 2024 | 19.46 | 19.51 | 19.00 | 19.02 | 3,139,389 | -0.47(-2.41%) |
Apr 02, 2024 | 19.89 | 19.89 | 18.82 | 19.49 | 4,888,003 | -0.67(-3.32%) |
Apr 01, 2024 | 20.28 | 20.37 | 20.04 | 20.16 | 2,881,750 | -0.11(-0.54%) |
Mar 28, 2024 | 19.92 | 20.30 | 19.84 | 20.27 | 2,590,104 | +0.35(+1.76%) |
Mar 27, 2024 | 18.79 | 19.94 | 18.75 | 19.92 | 4,042,977 | +1.30(+6.98%) |
Mar 26, 2024 | 19.03 | 19.40 | 18.59 | 18.62 | 3,667,521 | -0.29(-1.53%) |
Mar 25, 2024 | 19.14 | 19.24 | 18.67 | 18.91 | 4,081,156 | -0.13(-0.68%) |
Mar 22, 2024 | 19.91 | 20.06 | 18.97 | 19.04 | 4,437,298 | -1.01(-5.04%) |
Mar 21, 2024 | 19.42 | 20.25 | 19.41 | 20.05 | 4,234,752 | +0.67(+3.46%) |
Mar 20, 2024 | 18.47 | 19.45 | 18.25 | 19.38 | 5,892,927 | +0.72(+3.86%) |
Mar 19, 2024 | 16.82 | 19.45 | 16.82 | 18.66 | 15,078,311 | +1.60(+9.38%) |
Mar 18, 2024 | 17.36 | 17.43 | 16.79 | 17.06 | 4,125,855 | -0.23(-1.33%) |
Mar 15, 2024 | 17.52 | 17.93 | 17.27 | 17.29 | 4,957,093 | -0.31(-1.76%) |
Mar 14, 2024 | 17.82 | 18.05 | 17.46 | 17.60 | 3,366,605 | -0.39(-2.17%) |
Mar 13, 2024 | 17.80 | 18.22 | 17.75 | 17.99 | 3,622,265 | +0.19(+1.07%) |
Mar 12, 2024 | 17.42 | 17.86 | 17.32 | 17.80 | 4,238,122 | +0.31(+1.77%) |
Mar 11, 2024 | 16.90 | 17.66 | 16.90 | 17.49 | 4,329,371 | +0.43(+2.52%) |
Mar 08, 2024 | 17.06 | 17.32 | 16.86 | 17.06 | 5,822,758 | +0.15(+0.89%) |
Mar 07, 2024 | 17.38 | 17.64 | 16.90 | 16.91 | 7,542,838 | -0.63(-3.59%) |
Mar 06, 2024 | 18.73 | 18.94 | 17.40 | 17.54 | 17,694,718 | -3.36(-16.08%) |
Mar 05, 2024 | 20.14 | 21.14 | 19.90 | 20.90 | 8,336,625 | +0.32(+1.55%) |
Mar 04, 2024 | 20.92 | 21.39 | 20.56 | 20.58 | 5,264,816 | -0.14(-0.68%) |
Mar 01, 2024 | 20.94 | 21.00 | 20.20 | 20.72 | 4,286,306 | -0.25(-1.19%) |
Feb 29, 2024 | 21.87 | 21.91 | 20.79 | 20.97 | 4,060,758 | -0.35(-1.64%) |
Feb 28, 2024 | 21.44 | 21.89 | 21.19 | 21.32 | 5,406,491 | -0.37(-1.71%) |
Feb 27, 2024 | 21.00 | 21.74 | 20.97 | 21.69 | 4,091,381 | +0.89(+4.28%) |
Feb 26, 2024 | 20.44 | 20.84 | 20.33 | 20.80 | 3,699,765 | +0.41(+2.01%) |
Feb 23, 2024 | 20.41 | 20.57 | 20.13 | 20.39 | 3,640,116 | +0.07(+0.34%) |
Feb 22, 2024 | 20.20 | 20.46 | 20.03 | 20.32 | 2,498,894 | +0.39(+1.96%) |
Feb 21, 2024 | 19.75 | 19.96 | 19.62 | 19.93 | 2,517,846 | +0.11(+0.55%) |
Feb 20, 2024 | 19.79 | 19.90 | 19.61 | 19.82 | 2,420,604 | -0.28(-1.39%) |
Feb 16, 2024 | 20.03 | 20.35 | 19.87 | 20.10 | 2,005,494 | -0.18(-0.89%) |
Feb 15, 2024 | 19.84 | 20.36 | 19.75 | 20.28 | 4,507,811 | +0.68(+3.47%) |
Feb 14, 2024 | 19.62 | 19.75 | 19.14 | 19.60 | 2,940,676 | +0.35(+1.82%) |
Feb 13, 2024 | 19.11 | 19.26 | 18.57 | 19.25 | 3,821,159 | -0.73(-3.65%) |
Feb 12, 2024 | 19.20 | 20.10 | 19.18 | 19.98 | 3,400,720 | +0.86(+4.50%) |
Feb 09, 2024 | 19.07 | 19.19 | 18.71 | 19.12 | 3,485,979 | +0.04(+0.21%) |
Feb 08, 2024 | 18.65 | 19.20 | 18.50 | 19.08 | 2,616,577 | +0.65(+3.53%) |
Feb 07, 2024 | 18.68 | 18.86 | 18.31 | 18.43 | 2,753,735 | -0.29(-1.55%) |
Feb 06, 2024 | 18.14 | 18.82 | 18.05 | 18.72 | 2,740,433 | +0.47(+2.58%) |
Feb 05, 2024 | 17.76 | 18.55 | 17.66 | 18.25 | 4,761,862 | +0.13(+0.72%) |
Feb 02, 2024 | 18.01 | 18.30 | 17.76 | 18.12 | 5,580,011 | -0.14(-0.77%) |