Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 18.10 | 18.27 | 17.88 | 18.25 | 2,621,523 | -0.02(-0.11%) |
Apr 15, 2024 | 18.79 | 18.95 | 18.07 | 18.27 | 2,586,458 | -0.38(-2.04%) |
Apr 12, 2024 | 18.79 | 18.88 | 18.56 | 18.65 | 1,513,390 | -0.28(-1.48%) |
Apr 11, 2024 | 18.81 | 19.07 | 18.70 | 18.93 | 2,247,149 | +0.30(+1.61%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.50 | 18.63 | 4,105,530 | -0.90(-4.61%) |
Apr 09, 2024 | 19.24 | 19.58 | 19.11 | 19.53 | 1,201,151 | +0.34(+1.77%) |
Apr 08, 2024 | 19.35 | 19.42 | 19.13 | 19.19 | 1,129,855 | -0.08(-0.42%) |
Apr 05, 2024 | 19.07 | 19.30 | 18.91 | 19.27 | 1,577,617 | +0.08(+0.42%) |
Apr 04, 2024 | 19.48 | 19.70 | 19.10 | 19.19 | 1,339,179 | -0.12(-0.62%) |
Apr 03, 2024 | 19.22 | 19.45 | 19.18 | 19.31 | 1,092,485 | -0.01(-0.05%) |
Apr 02, 2024 | 19.41 | 19.58 | 19.23 | 19.32 | 1,620,418 | -0.35(-1.78%) |
Apr 01, 2024 | 19.90 | 19.90 | 19.38 | 19.67 | 1,998,412 | -0.24(-1.21%) |
Mar 28, 2024 | 19.73 | 19.89 | 19.89 | 19.91 | 1,609,961 | +0.13(+0.66%) |
Mar 27, 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 1,514,207 | +0.40(+2.06%) |
Mar 26, 2024 | 19.91 | 19.91 | 19.38 | 19.38 | 1,994,067 | -0.47(-2.34%) |
Mar 25, 2024 | 19.77 | 20.08 | 19.69 | 19.85 | 2,127,480 | +0.26(+1.34%) |
Mar 22, 2024 | 19.69 | 19.75 | 19.36 | 19.58 | 1,702,299 | -0.09(-0.44%) |
Mar 21, 2024 | 19.59 | 19.86 | 19.53 | 19.67 | 2,585,689 | +0.16(+0.84%) |
Mar 20, 2024 | 19.08 | 19.61 | 19.03 | 19.51 | 2,137,497 | +0.27(+1.41%) |
Mar 19, 2024 | 19.47 | 19.67 | 18.92 | 19.23 | 3,531,306 | -0.37(-1.88%) |
Mar 18, 2024 | 19.45 | 19.85 | 19.38 | 19.60 | 1,390,654 | +0.10(+0.50%) |
Mar 15, 2024 | 18.88 | 19.52 | 18.87 | 19.51 | 2,357,988 | +0.47(+2.44%) |
Mar 14, 2024 | 19.41 | 19.43 | 18.91 | 19.04 | 2,361,484 | -0.41(-2.09%) |
Mar 13, 2024 | 19.49 | 19.75 | 19.41 | 19.45 | 1,160,506 | -0.12(-0.59%) |
Mar 12, 2024 | 19.54 | 19.62 | 19.32 | 19.56 | 914,720 | +0.02(+0.10%) |
Mar 11, 2024 | 19.45 | 19.70 | 19.45 | 19.54 | 960,989 | -0.04(-0.20%) |
Mar 08, 2024 | 19.67 | 19.83 | 19.35 | 19.58 | 1,668,456 | +0.14(+0.70%) |
Mar 07, 2024 | 19.47 | 19.63 | 19.37 | 19.45 | 1,074,570 | +0.26(+1.36%) |
Mar 06, 2024 | 19.58 | 19.58 | 19.15 | 19.19 | 1,633,949 | -0.12(-0.60%) |
Mar 05, 2024 | 18.89 | 19.44 | 18.86 | 19.30 | 1,465,914 | +0.26(+1.37%) |
Mar 04, 2024 | 19.43 | 19.57 | 18.95 | 19.04 | 2,305,624 | -0.78(-3.91%) |
Mar 01, 2024 | 19.74 | 19.89 | 19.26 | 19.82 | 1,750,089 | +0.08(+0.39%) |
Feb 29, 2024 | 19.28 | 19.79 | 19.18 | 19.74 | 3,360,836 | +0.75(+3.93%) |
Feb 28, 2024 | 18.95 | 19.23 | 18.92 | 18.99 | 1,094,024 | -0.18(-0.96%) |
Feb 27, 2024 | 19.10 | 19.25 | 18.98 | 19.18 | 1,209,599 | +0.26(+1.38%) |
Feb 26, 2024 | 18.90 | 19.17 | 18.83 | 18.91 | 1,342,705 | -0.14(-0.71%) |
Feb 23, 2024 | 19.09 | 19.27 | 18.91 | 19.05 | 2,115,876 | -0.11(-0.56%) |
Feb 22, 2024 | 18.93 | 19.23 | 18.83 | 19.16 | 1,703,307 | +0.24(+1.28%) |
Feb 21, 2024 | 18.62 | 18.94 | 18.55 | 18.91 | 2,092,838 | +0.19(+1.04%) |
Feb 20, 2024 | 19.00 | 19.11 | 18.65 | 18.72 | 2,690,363 | -0.51(-2.67%) |
Feb 16, 2024 | 19.26 | 19.50 | 18.95 | 19.23 | 2,868,868 | -0.36(-1.83%) |
Feb 15, 2024 | 18.77 | 19.73 | 18.74 | 19.59 | 4,736,373 | +0.98(+5.26%) |
Feb 14, 2024 | 18.10 | 18.71 | 17.95 | 18.61 | 4,106,687 | +1.06(+6.02%) |
Feb 13, 2024 | 17.93 | 18.02 | 17.47 | 17.56 | 4,353,527 | -0.96(-5.18%) |
Feb 12, 2024 | 18.13 | 18.60 | 18.01 | 18.52 | 2,565,327 | +0.34(+1.87%) |
Feb 09, 2024 | 18.04 | 18.20 | 17.90 | 18.18 | 2,238,170 | +0.20(+1.13%) |
Feb 08, 2024 | 17.73 | 17.98 | 17.54 | 17.97 | 3,139,960 | +0.18(+1.03%) |
Feb 07, 2024 | 18.38 | 18.39 | 17.61 | 17.79 | 4,672,816 | -0.65(-3.52%) |
Feb 06, 2024 | 18.41 | 18.73 | 18.33 | 18.44 | 2,178,353 | +0.00(+0.00%) |
Feb 05, 2024 | 18.45 | 18.58 | 17.98 | 18.44 | 4,099,127 | -0.21(-1.14%) |
Feb 02, 2024 | 18.80 | 18.80 | 18.42 | 18.65 | 2,784,486 | -0.30(-1.58%) |