Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 16.94 | 17.34 | 16.67 | 17.19 | 7,415,748 | +0.56(+3.37%) |
Apr 19, 2024 | 16.89 | 17.23 | 16.50 | 16.63 | 9,555,156 | -0.45(-2.63%) |
Apr 18, 2024 | 17.19 | 17.59 | 16.89 | 17.08 | 7,949,307 | +0.00(+0.00%) |
Apr 17, 2024 | 17.38 | 17.45 | 16.46 | 17.08 | 10,392,093 | -0.23(-1.33%) |
Apr 16, 2024 | 17.13 | 17.58 | 16.84 | 17.31 | 9,295,416 | +0.12(+0.70%) |
Apr 15, 2024 | 18.08 | 18.26 | 16.98 | 17.19 | 14,125,070 | -0.78(-4.34%) |
Apr 12, 2024 | 18.85 | 18.89 | 17.83 | 17.97 | 9,613,234 | -1.03(-5.42%) |
Apr 11, 2024 | 17.70 | 19.05 | 17.70 | 19.00 | 14,057,252 | +0.66(+3.60%) |
Apr 10, 2024 | 17.68 | 18.44 | 17.59 | 18.34 | 7,745,967 | +0.04(+0.22%) |
Apr 09, 2024 | 18.66 | 18.75 | 18.00 | 18.30 | 7,931,214 | -0.26(-1.40%) |
Apr 08, 2024 | 18.88 | 19.10 | 18.44 | 18.56 | 9,360,379 | +0.16(+0.87%) |
Apr 05, 2024 | 18.23 | 18.82 | 17.87 | 18.40 | 11,636,513 | -0.05(-0.27%) |
Apr 04, 2024 | 19.25 | 19.29 | 18.30 | 18.45 | 15,432,391 | -0.76(-3.96%) |
Apr 03, 2024 | 18.92 | 19.54 | 18.86 | 19.21 | 8,615,764 | +0.01(+0.05%) |
Apr 02, 2024 | 18.37 | 19.33 | 18.03 | 19.20 | 15,947,881 | -0.21(-1.08%) |
Apr 01, 2024 | 19.98 | 20.15 | 19.37 | 19.41 | 15,663,086 | -0.72(-3.58%) |
Mar 28, 2024 | 20.01 | 20.06 | 20.05 | 20.13 | 16,728,286 | +0.12(+0.60%) |
Mar 27, 2024 | 20.53 | 20.55 | 19.62 | 20.01 | 31,223,820 | +0.73(+3.79%) |
Mar 26, 2024 | 19.32 | 19.61 | 19.16 | 19.28 | 12,044,982 | +0.20(+1.05%) |
Mar 25, 2024 | 18.40 | 19.10 | 18.37 | 19.08 | 15,699,842 | +0.78(+4.26%) |
Mar 22, 2024 | 18.64 | 18.95 | 18.24 | 18.30 | 11,310,959 | -0.79(-4.14%) |
Mar 21, 2024 | 18.66 | 19.41 | 18.40 | 19.09 | 16,044,523 | +0.53(+2.86%) |
Mar 20, 2024 | 17.24 | 18.57 | 17.12 | 18.56 | 14,742,318 | +1.32(+7.66%) |
Mar 19, 2024 | 17.72 | 17.83 | 16.70 | 17.24 | 14,673,683 | -0.97(-5.33%) |
Mar 18, 2024 | 18.10 | 18.41 | 17.83 | 18.21 | 13,177,858 | +0.06(+0.33%) |
Mar 15, 2024 | 17.82 | 18.36 | 17.50 | 18.15 | 17,775,578 | +0.10(+0.55%) |
Mar 14, 2024 | 19.12 | 19.23 | 17.75 | 18.05 | 48,631,456 | +0.89(+5.19%) |
Mar 13, 2024 | 16.31 | 17.36 | 16.23 | 17.16 | 15,533,620 | +0.77(+4.70%) |
Mar 12, 2024 | 16.88 | 16.90 | 16.19 | 16.39 | 13,379,330 | -0.47(-2.79%) |
Mar 11, 2024 | 16.99 | 17.48 | 16.76 | 16.86 | 14,930,073 | -0.14(-0.82%) |
Mar 08, 2024 | 16.58 | 17.62 | 16.57 | 17.00 | 20,002,848 | +0.64(+3.91%) |
Mar 07, 2024 | 16.62 | 16.62 | 16.13 | 16.36 | 9,855,161 | -0.04(-0.24%) |
Mar 06, 2024 | 16.10 | 16.59 | 15.77 | 16.40 | 13,082,662 | +0.47(+2.95%) |
Mar 05, 2024 | 16.30 | 16.33 | 15.66 | 15.93 | 17,659,186 | -0.70(-4.21%) |
Mar 04, 2024 | 17.07 | 17.22 | 16.54 | 16.63 | 17,295,220 | +0.05(+0.30%) |
Mar 01, 2024 | 16.30 | 16.60 | 16.12 | 16.58 | 13,227,148 | +0.27(+1.66%) |
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 21,201,652 | +0.18(+1.12%) |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 25,037,552 | -0.12(-0.74%) |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 24,779,658 | +0.66(+4.23%) |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 27,913,736 | +1.11(+7.67%) |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15,963,308 | +0.51(+3.65%) |
Feb 22, 2024 | 13.71 | 14.09 | 13.59 | 13.97 | 10,938,810 | +0.38(+2.80%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14,263,338 | -0.50(-3.55%) |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16,861,804 | +0.09(+0.64%) |
Feb 16, 2024 | 13.38 | 14.36 | 13.32 | 14.00 | 34,950,700 | +0.58(+4.32%) |
Feb 15, 2024 | 13.40 | 13.54 | 13.04 | 13.42 | 24,319,114 | +0.04(+0.30%) |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 76,191,864 | +1.54(+13.01%) |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 35,830,624 | -0.17(-1.42%) |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 21,769,880 | +0.46(+3.98%) |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11,956,965 | +0.33(+2.94%) |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 7,830,547 | +0.22(+2.00%) |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 7,519,532 | +0.22(+2.04%) |
Feb 06, 2024 | 10.57 | 10.80 | 10.54 | 10.78 | 5,077,438 | +0.22(+2.08%) |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 7,620,061 | -0.36(-3.30%) |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 7,401,547 | +0.01(+0.09%) |