Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 22.00 | 22.36 | 21.76 | 22.01 | 11,948,108 | -0.29(-1.30%) |
Apr 18, 2024 | 22.40 | 22.57 | 22.02 | 22.30 | 13,418,271 | -0.33(-1.46%) |
Apr 17, 2024 | 22.70 | 22.89 | 21.79 | 22.63 | 18,698,428 | +0.12(+0.53%) |
Apr 16, 2024 | 21.34 | 22.82 | 21.34 | 22.51 | 26,754,144 | +0.86(+3.97%) |
Apr 15, 2024 | 21.52 | 22.49 | 21.42 | 21.65 | 28,998,972 | +0.40(+1.88%) |
Apr 12, 2024 | 20.56 | 21.43 | 20.45 | 21.25 | 51,059,876 | +2.19(+11.49%) |
Apr 11, 2024 | 19.23 | 19.34 | 18.94 | 19.06 | 10,818,598 | -0.06(-0.31%) |
Apr 10, 2024 | 18.75 | 19.25 | 18.74 | 19.12 | 12,302,043 | +0.10(+0.53%) |
Apr 09, 2024 | 18.55 | 19.11 | 18.47 | 19.02 | 15,466,868 | +0.59(+3.20%) |
Apr 08, 2024 | 18.40 | 19.08 | 18.16 | 18.43 | 16,043,154 | +0.19(+1.04%) |
Apr 05, 2024 | 18.27 | 18.40 | 18.18 | 18.24 | 6,221,986 | -0.08(-0.44%) |
Apr 04, 2024 | 18.57 | 18.70 | 18.20 | 18.32 | 13,422,930 | +0.03(+0.16%) |
Apr 03, 2024 | 18.24 | 18.73 | 18.14 | 18.29 | 10,596,334 | +0.06(+0.33%) |
Apr 02, 2024 | 17.88 | 18.30 | 17.67 | 18.23 | 13,368,359 | +0.03(+0.16%) |
Apr 01, 2024 | 17.83 | 18.23 | 17.83 | 18.20 | 15,051,406 | +0.41(+2.30%) |
Mar 28, 2024 | 17.55 | 18.05 | 17.93 | 17.79 | 8,107,233 | +0.18(+1.02%) |
Mar 27, 2024 | 17.73 | 17.84 | 17.55 | 17.61 | 11,312,350 | +0.01(+0.06%) |
Mar 26, 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 9,314,412 | +0.00(+0.00%) |
Mar 25, 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 9,640,696 | +0.03(+0.17%) |
Mar 22, 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 10,090,179 | -0.85(-4.61%) |
Mar 21, 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 11,749,305 | -0.13(-0.70%) |
Mar 20, 2024 | 18.22 | 18.55 | 18.09 | 18.55 | 8,025,595 | +0.46(+2.54%) |
Mar 19, 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 7,660,934 | -0.14(-0.77%) |
Mar 18, 2024 | 18.37 | 18.55 | 18.18 | 18.23 | 9,843,258 | +0.10(+0.55%) |
Mar 15, 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 27,538,328 | -0.38(-2.05%) |
Mar 14, 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 23,117,276 | -1.11(-5.66%) |
Mar 13, 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 29,790,532 | +0.24(+1.24%) |
Mar 12, 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 51,963,208 | +0.85(+4.59%) |
Mar 11, 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 11,598,411 | +0.19(+1.04%) |
Mar 08, 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 8,505,805 | -0.03(-0.16%) |
Mar 07, 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 14,351,949 | -0.59(-3.11%) |
Mar 06, 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 15,915,415 | +0.17(+0.90%) |
Mar 05, 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 14,282,404 | -0.06(-0.32%) |
Mar 04, 2024 | 18.38 | 19.18 | 18.38 | 18.85 | 18,469,672 | -0.10(-0.53%) |
Mar 01, 2024 | 18.46 | 19.05 | 18.32 | 18.95 | 19,664,312 | +0.43(+2.32%) |
Feb 29, 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 20,611,792 | +0.28(+1.54%) |
Feb 28, 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 33,856,128 | +1.35(+7.99%) |
Feb 27, 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 20,909,098 | +0.50(+3.05%) |
Feb 26, 2024 | 16.31 | 16.40 | 15.80 | 16.39 | 11,754,673 | -0.01(-0.06%) |
Feb 23, 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 12,239,636 | +0.16(+0.99%) |
Feb 22, 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 9,443,208 | +0.36(+2.27%) |
Feb 21, 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 11,326,439 | +0.21(+1.34%) |
Feb 20, 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 14,589,999 | -0.03(-0.19%) |
Feb 16, 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 14,776,473 | -0.06(-0.38%) |
Feb 15, 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 12,337,835 | +0.66(+4.37%) |
Feb 14, 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 8,871,466 | +0.49(+3.35%) |
Feb 13, 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 8,618,369 | -0.39(-2.60%) |
Feb 12, 2024 | 14.50 | 15.20 | 14.48 | 15.00 | 13,369,069 | +0.54(+3.73%) |
Feb 09, 2024 | 14.28 | 14.55 | 14.10 | 14.46 | 14,734,695 | -0.04(-0.28%) |
Feb 08, 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 8,781,390 | +0.13(+0.90%) |
Feb 07, 2024 | 14.14 | 14.39 | 13.96 | 14.37 | 5,977,794 | +0.33(+2.35%) |
Feb 06, 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 8,698,201 | +0.20(+1.45%) |
Feb 05, 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 6,538,037 | -0.36(-2.54%) |
Feb 02, 2024 | 13.88 | 14.39 | 13.51 | 14.20 | 12,959,161 | +0.29(+2.08%) |