Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.67 | 17.80 | 16.71 | 17.65 | 1,548,436 | +0.15(+0.86%) |
Apr 18, 2024 | 20.79 | 20.80 | 17.02 | 17.50 | 4,142,332 | -3.44(-16.43%) |
Apr 17, 2024 | 21.88 | 22.13 | 20.85 | 20.94 | 509,154 | -0.90(-4.12%) |
Apr 16, 2024 | 20.98 | 22.12 | 20.59 | 21.84 | 471,894 | +0.56(+2.63%) |
Apr 15, 2024 | 22.30 | 22.30 | 20.96 | 21.28 | 576,550 | -1.17(-5.21%) |
Apr 12, 2024 | 22.84 | 23.64 | 22.07 | 22.45 | 665,313 | -0.44(-1.92%) |
Apr 11, 2024 | 21.98 | 22.99 | 21.57 | 22.89 | 649,217 | +1.18(+5.44%) |
Apr 10, 2024 | 20.26 | 21.72 | 20.12 | 21.71 | 477,768 | +0.18(+0.84%) |
Apr 09, 2024 | 20.64 | 21.76 | 20.64 | 21.53 | 481,412 | +0.80(+3.86%) |
Apr 08, 2024 | 20.49 | 21.13 | 20.16 | 20.73 | 516,985 | +0.45(+2.22%) |
Apr 05, 2024 | 20.00 | 20.68 | 19.85 | 20.28 | 427,541 | +0.13(+0.65%) |
Apr 04, 2024 | 21.16 | 21.47 | 20.14 | 20.15 | 583,436 | -0.60(-2.89%) |
Apr 03, 2024 | 20.10 | 20.84 | 20.09 | 20.75 | 516,417 | +0.47(+2.32%) |
Apr 02, 2024 | 19.66 | 20.50 | 19.66 | 20.28 | 435,396 | +0.01(+0.05%) |
Apr 01, 2024 | 20.60 | 20.63 | 19.40 | 20.27 | 969,530 | -0.40(-1.94%) |
Mar 28, 2024 | 20.81 | 20.49 | 20.46 | 20.67 | 1,143,833 | -0.14(-0.67%) |
Mar 27, 2024 | 20.63 | 21.29 | 20.50 | 20.81 | 532,223 | +0.18(+0.87%) |
Mar 26, 2024 | 21.89 | 21.99 | 20.56 | 20.63 | 464,559 | -1.06(-4.89%) |
Mar 25, 2024 | 22.25 | 22.59 | 21.66 | 21.69 | 410,175 | -0.57(-2.56%) |
Mar 22, 2024 | 23.16 | 23.40 | 22.23 | 22.26 | 434,586 | -1.16(-4.95%) |
Mar 21, 2024 | 23.58 | 23.97 | 22.77 | 23.42 | 706,743 | +0.07(+0.30%) |
Mar 20, 2024 | 21.92 | 23.41 | 21.47 | 23.35 | 593,176 | +1.25(+5.66%) |
Mar 19, 2024 | 21.16 | 22.86 | 21.00 | 22.10 | 755,337 | +0.80(+3.76%) |
Mar 18, 2024 | 21.50 | 21.91 | 21.00 | 21.30 | 1,050,879 | -0.18(-0.84%) |
Mar 15, 2024 | 21.70 | 22.60 | 21.15 | 21.48 | 2,822,991 | -0.26(-1.20%) |
Mar 14, 2024 | 22.09 | 22.49 | 21.15 | 21.74 | 910,288 | -0.35(-1.58%) |
Mar 13, 2024 | 22.79 | 23.09 | 21.75 | 22.09 | 888,387 | -0.72(-3.16%) |
Mar 12, 2024 | 23.12 | 23.86 | 22.48 | 22.81 | 875,940 | -0.06(-0.26%) |
Mar 11, 2024 | 23.78 | 24.37 | 22.34 | 22.87 | 1,253,830 | -1.53(-6.27%) |
Mar 08, 2024 | 25.02 | 26.06 | 23.75 | 24.40 | 856,718 | -0.91(-3.60%) |
Mar 07, 2024 | 26.40 | 26.76 | 25.07 | 25.31 | 1,039,789 | -0.43(-1.67%) |
Mar 06, 2024 | 25.14 | 26.56 | 25.11 | 25.74 | 979,650 | +0.17(+0.66%) |
Mar 05, 2024 | 26.13 | 26.20 | 25.00 | 25.57 | 915,205 | -0.34(-1.31%) |
Mar 04, 2024 | 27.83 | 27.84 | 24.21 | 25.91 | 2,005,642 | -2.09(-7.46%) |
Mar 01, 2024 | 27.33 | 28.79 | 27.27 | 28.00 | 899,679 | +0.79(+2.90%) |
Feb 29, 2024 | 28.05 | 28.33 | 27.08 | 27.21 | 1,698,809 | -0.47(-1.70%) |
Feb 28, 2024 | 28.21 | 29.14 | 27.34 | 27.68 | 838,381 | -0.99(-3.45%) |
Feb 27, 2024 | 26.97 | 29.31 | 26.62 | 28.67 | 1,932,878 | +2.12(+7.98%) |
Feb 26, 2024 | 26.41 | 27.50 | 26.28 | 26.55 | 768,033 | +0.00(+0.02%) |
Feb 23, 2024 | 26.06 | 27.88 | 25.63 | 26.55 | 1,052,756 | +0.45(+1.70%) |
Feb 22, 2024 | 26.67 | 27.07 | 25.91 | 26.10 | 1,119,735 | -0.53(-1.99%) |
Feb 21, 2024 | 27.49 | 27.55 | 26.42 | 26.63 | 981,954 | -1.07(-3.88%) |
Feb 20, 2024 | 28.34 | 28.60 | 27.02 | 27.70 | 760,831 | -0.61(-2.14%) |
Feb 16, 2024 | 29.24 | 29.45 | 28.05 | 28.31 | 653,771 | -0.77(-2.65%) |
Feb 15, 2024 | 29.95 | 29.95 | 28.34 | 29.08 | 569,782 | +0.16(+0.55%) |
Feb 14, 2024 | 30.41 | 30.78 | 28.76 | 28.92 | 710,186 | -0.71(-2.40%) |
Feb 13, 2024 | 28.75 | 30.52 | 26.09 | 29.63 | 1,773,118 | -0.08(-0.27%) |
Feb 12, 2024 | 29.00 | 30.70 | 28.80 | 29.71 | 855,946 | +0.91(+3.16%) |
Feb 09, 2024 | 29.54 | 30.03 | 28.60 | 28.80 | 547,146 | -0.32(-1.10%) |
Feb 08, 2024 | 29.53 | 30.99 | 29.08 | 29.12 | 1,683,397 | -0.25(-0.85%) |
Feb 07, 2024 | 28.91 | 29.65 | 28.41 | 29.37 | 1,012,864 | +0.50(+1.73%) |
Feb 06, 2024 | 27.59 | 29.06 | 27.45 | 28.87 | 969,204 | +1.08(+3.89%) |
Feb 05, 2024 | 27.98 | 27.98 | 26.13 | 27.79 | 1,722,688 | -0.91(-3.17%) |
Feb 02, 2024 | 28.49 | 29.42 | 27.90 | 28.70 | 970,599 | +0.19(+0.67%) |