Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.41 | 21.72 | 21.10 | 21.11 | 1,422,973 | -0.51(-2.35%) |
Apr 29, 2024 | 21.19 | 21.69 | 20.84 | 21.61 | 2,642,051 | +0.60(+2.84%) |
Apr 26, 2024 | 21.04 | 21.40 | 20.94 | 21.02 | 1,723,380 | +0.04(+0.19%) |
Apr 25, 2024 | 20.92 | 21.15 | 20.79 | 20.98 | 1,935,386 | -0.48(-2.23%) |
Apr 24, 2024 | 21.93 | 22.23 | 21.40 | 21.45 | 2,932,185 | -0.49(-2.22%) |
Apr 23, 2024 | 21.27 | 22.07 | 21.23 | 21.94 | 2,617,596 | +0.76(+3.57%) |
Apr 22, 2024 | 20.74 | 21.27 | 20.63 | 21.19 | 3,147,233 | +0.75(+3.65%) |
Apr 19, 2024 | 20.34 | 20.78 | 20.31 | 20.44 | 1,737,504 | +0.04(+0.20%) |
Apr 18, 2024 | 20.65 | 20.74 | 20.35 | 20.40 | 2,011,364 | -0.15(-0.73%) |
Apr 17, 2024 | 20.43 | 20.64 | 20.04 | 20.55 | 3,153,564 | +0.25(+1.23%) |
Apr 16, 2024 | 19.51 | 20.34 | 19.42 | 20.30 | 4,399,374 | +0.69(+3.50%) |
Apr 15, 2024 | 19.38 | 19.63 | 19.24 | 19.61 | 4,310,678 | +0.49(+2.55%) |
Apr 12, 2024 | 19.59 | 19.68 | 18.97 | 19.13 | 3,405,189 | -0.63(-3.17%) |
Apr 11, 2024 | 20.18 | 20.18 | 19.63 | 19.75 | 2,462,389 | -0.23(-1.14%) |
Apr 10, 2024 | 19.99 | 20.34 | 19.80 | 19.98 | 2,657,213 | -0.41(-2.00%) |
Apr 09, 2024 | 20.55 | 20.65 | 20.17 | 20.39 | 2,862,373 | -0.05(-0.24%) |
Apr 08, 2024 | 20.60 | 20.87 | 20.12 | 20.44 | 5,092,372 | +0.00(+0.00%) |
Apr 05, 2024 | 20.89 | 20.90 | 20.33 | 20.44 | 6,715,898 | -0.42(-2.00%) |
Apr 04, 2024 | 21.39 | 22.27 | 20.84 | 20.86 | 28,113,836 | +2.30(+12.38%) |
Apr 03, 2024 | 18.55 | 18.94 | 18.32 | 18.56 | 9,199,190 | -0.08(-0.43%) |
Apr 02, 2024 | 19.39 | 19.39 | 18.51 | 18.64 | 5,754,499 | -1.55(-7.68%) |
Apr 01, 2024 | 19.56 | 20.25 | 19.41 | 20.19 | 2,960,298 | +0.31(+1.55%) |
Mar 28, 2024 | 19.45 | 19.91 | 19.36 | 19.88 | 2,602,127 | +0.62(+3.20%) |
Mar 27, 2024 | 18.89 | 19.38 | 18.85 | 19.27 | 3,073,400 | +0.57(+3.03%) |
Mar 26, 2024 | 18.72 | 18.89 | 18.63 | 18.70 | 1,236,491 | +0.16(+0.86%) |
Mar 25, 2024 | 18.50 | 18.68 | 18.39 | 18.54 | 1,276,996 | -0.02(-0.11%) |
Mar 22, 2024 | 18.69 | 18.76 | 18.19 | 18.56 | 2,146,103 | -0.33(-1.74%) |
Mar 21, 2024 | 18.72 | 18.92 | 18.58 | 18.89 | 1,667,796 | +0.27(+1.44%) |
Mar 20, 2024 | 18.67 | 18.68 | 18.26 | 18.62 | 1,189,717 | +0.01(+0.05%) |
Mar 19, 2024 | 18.09 | 18.62 | 18.06 | 18.61 | 1,251,355 | +0.43(+2.35%) |
Mar 18, 2024 | 18.10 | 18.38 | 18.01 | 18.18 | 1,561,582 | +0.09(+0.49%) |
Mar 15, 2024 | 18.10 | 18.25 | 18.07 | 18.09 | 1,288,408 | -0.13(-0.71%) |
Mar 14, 2024 | 18.64 | 18.68 | 18.17 | 18.22 | 1,113,436 | -0.46(-2.45%) |
Mar 13, 2024 | 18.44 | 18.81 | 18.36 | 18.68 | 1,355,948 | +0.24(+1.29%) |
Mar 12, 2024 | 18.20 | 18.63 | 18.10 | 18.44 | 2,056,031 | +0.28(+1.53%) |
Mar 11, 2024 | 18.05 | 18.27 | 17.95 | 18.16 | 1,423,552 | +0.04(+0.22%) |
Mar 08, 2024 | 18.39 | 18.45 | 17.94 | 18.12 | 1,416,939 | -0.12(-0.65%) |
Mar 07, 2024 | 18.31 | 18.49 | 18.19 | 18.24 | 1,771,838 | +0.05(+0.27%) |
Mar 06, 2024 | 18.30 | 18.34 | 18.09 | 18.19 | 1,387,355 | -0.01(-0.05%) |
Mar 05, 2024 | 18.07 | 18.27 | 18.02 | 18.20 | 2,117,523 | -0.04(-0.22%) |
Mar 04, 2024 | 18.12 | 18.30 | 18.06 | 18.24 | 1,254,694 | +0.10(+0.55%) |
Mar 01, 2024 | 18.12 | 18.30 | 17.89 | 18.14 | 1,141,760 | +0.07(+0.39%) |
Feb 29, 2024 | 17.95 | 18.11 | 17.88 | 18.07 | 1,776,406 | +0.19(+1.06%) |
Feb 28, 2024 | 17.64 | 18.02 | 17.53 | 17.88 | 1,308,761 | -0.27(-1.48%) |
Feb 27, 2024 | 18.12 | 18.21 | 18.03 | 18.15 | 1,128,533 | +0.14(+0.77%) |
Feb 26, 2024 | 18.06 | 18.07 | 17.89 | 18.01 | 937,505 | -0.07(-0.39%) |
Feb 23, 2024 | 18.00 | 18.14 | 17.78 | 18.08 | 1,239,757 | +0.16(+0.89%) |
Feb 22, 2024 | 17.95 | 18.01 | 17.82 | 17.92 | 1,743,028 | +0.08(+0.45%) |
Feb 21, 2024 | 17.71 | 18.00 | 17.67 | 17.84 | 1,189,815 | -0.06(-0.33%) |
Feb 20, 2024 | 17.89 | 18.03 | 17.75 | 17.90 | 1,880,936 | +0.14(+0.78%) |
Feb 16, 2024 | 17.66 | 17.91 | 17.49 | 17.76 | 1,027,925 | -0.01(-0.06%) |
Feb 15, 2024 | 17.70 | 17.90 | 17.66 | 17.77 | 1,219,952 | +0.18(+1.02%) |
Feb 14, 2024 | 17.64 | 17.76 | 17.35 | 17.59 | 1,714,583 | +0.08(+0.45%) |
Feb 13, 2024 | 17.26 | 17.52 | 17.12 | 17.52 | 2,109,187 | -0.35(-1.95%) |
Feb 12, 2024 | 17.78 | 18.00 | 17.77 | 17.86 | 2,190,242 | +0.19(+1.07%) |
Feb 09, 2024 | 17.51 | 17.78 | 17.47 | 17.67 | 1,946,093 | -0.06(-0.34%) |
Feb 08, 2024 | 17.16 | 17.91 | 17.16 | 17.73 | 2,728,674 | +0.70(+4.09%) |
Feb 07, 2024 | 16.89 | 17.13 | 16.80 | 17.04 | 2,987,225 | +0.31(+1.84%) |
Feb 06, 2024 | 16.23 | 16.86 | 16.22 | 16.73 | 2,258,781 | +0.53(+3.25%) |
Feb 05, 2024 | 15.97 | 16.23 | 15.79 | 16.20 | 1,969,470 | +0.19(+1.17%) |
Feb 02, 2024 | 16.26 | 16.31 | 15.96 | 16.01 | 2,564,057 | -0.50(-3.05%) |