Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.31 | 18.82 | 18.25 | 18.70 | 5,063,285 | +0.25(+1.36%) |
Apr 22, 2024 | 18.43 | 18.60 | 18.20 | 18.45 | 2,841,967 | +0.19(+1.04%) |
Apr 19, 2024 | 18.25 | 18.57 | 18.11 | 18.26 | 2,491,264 | -0.11(-0.60%) |
Apr 18, 2024 | 18.40 | 18.63 | 18.27 | 18.37 | 2,890,199 | +0.06(+0.33%) |
Apr 17, 2024 | 18.50 | 18.58 | 18.14 | 18.31 | 2,840,204 | -0.04(-0.22%) |
Apr 16, 2024 | 17.97 | 18.36 | 17.85 | 18.35 | 3,696,151 | +0.28(+1.55%) |
Apr 15, 2024 | 18.67 | 18.93 | 17.98 | 18.07 | 3,404,153 | -0.47(-2.54%) |
Apr 12, 2024 | 18.78 | 18.86 | 18.43 | 18.54 | 2,401,375 | -0.33(-1.75%) |
Apr 11, 2024 | 18.91 | 18.94 | 18.70 | 18.87 | 2,427,883 | -0.06(-0.32%) |
Apr 10, 2024 | 19.03 | 19.30 | 18.80 | 18.93 | 3,436,895 | -0.41(-2.12%) |
Apr 09, 2024 | 19.60 | 19.86 | 19.05 | 19.34 | 2,735,628 | -0.26(-1.33%) |
Apr 08, 2024 | 19.37 | 19.64 | 19.32 | 19.60 | 5,612,201 | +0.32(+1.66%) |
Apr 05, 2024 | 19.02 | 19.37 | 19.00 | 19.28 | 4,807,864 | +0.24(+1.26%) |
Apr 04, 2024 | 19.51 | 19.63 | 18.98 | 19.04 | 4,029,791 | -0.34(-1.75%) |
Apr 03, 2024 | 19.16 | 19.87 | 19.08 | 19.38 | 8,222,938 | +0.87(+4.70%) |
Apr 02, 2024 | 18.60 | 18.72 | 18.34 | 18.51 | 4,876,999 | -0.06(-0.32%) |
Apr 01, 2024 | 18.81 | 18.85 | 18.56 | 18.57 | 2,958,774 | -0.29(-1.54%) |
Mar 28, 2024 | 18.84 | 18.94 | 18.93 | 18.86 | 4,749,946 | +0.08(+0.43%) |
Mar 27, 2024 | 18.80 | 18.84 | 18.66 | 18.78 | 4,129,087 | +0.15(+0.81%) |
Mar 26, 2024 | 18.56 | 18.73 | 18.54 | 18.63 | 3,652,245 | +0.16(+0.87%) |
Mar 25, 2024 | 18.24 | 18.48 | 18.16 | 18.47 | 3,223,341 | +0.23(+1.26%) |
Mar 22, 2024 | 18.66 | 18.72 | 18.21 | 18.24 | 3,633,457 | -0.37(-1.99%) |
Mar 21, 2024 | 18.11 | 18.81 | 18.11 | 18.61 | 5,069,237 | +0.67(+3.73%) |
Mar 20, 2024 | 17.67 | 17.99 | 17.58 | 17.94 | 3,341,900 | +0.24(+1.36%) |
Mar 19, 2024 | 17.31 | 17.73 | 17.24 | 17.70 | 3,128,389 | +0.27(+1.55%) |
Mar 18, 2024 | 17.38 | 17.56 | 17.13 | 17.43 | 2,201,083 | +0.12(+0.69%) |
Mar 15, 2024 | 17.26 | 17.51 | 17.25 | 17.31 | 3,291,605 | -0.03(-0.17%) |
Mar 14, 2024 | 17.46 | 17.52 | 17.18 | 17.34 | 4,227,241 | -0.17(-0.97%) |
Mar 13, 2024 | 17.53 | 17.63 | 17.45 | 17.51 | 3,665,221 | +0.02(+0.11%) |
Mar 12, 2024 | 17.40 | 17.54 | 17.34 | 17.49 | 2,857,747 | +0.10(+0.58%) |
Mar 11, 2024 | 17.55 | 17.57 | 17.36 | 17.39 | 4,131,149 | -0.22(-1.25%) |
Mar 08, 2024 | 17.63 | 17.81 | 17.59 | 17.61 | 3,434,659 | +0.02(+0.11%) |
Mar 07, 2024 | 17.88 | 17.98 | 17.58 | 17.59 | 4,451,874 | -0.22(-1.24%) |
Mar 06, 2024 | 18.10 | 18.11 | 17.73 | 17.81 | 2,664,700 | -0.09(-0.50%) |
Mar 05, 2024 | 18.09 | 18.09 | 17.77 | 17.90 | 5,492,136 | -0.20(-1.10%) |
Mar 04, 2024 | 17.99 | 18.21 | 17.84 | 18.10 | 7,245,671 | +0.12(+0.67%) |
Mar 01, 2024 | 18.00 | 18.04 | 17.83 | 17.98 | 3,967,218 | +0.02(+0.11%) |
Feb 29, 2024 | 17.94 | 18.00 | 17.86 | 17.96 | 5,034,185 | +0.14(+0.79%) |
Feb 28, 2024 | 17.96 | 18.04 | 17.75 | 17.82 | 4,891,727 | -0.17(-0.94%) |
Feb 27, 2024 | 18.00 | 18.10 | 17.75 | 17.99 | 6,914,930 | +0.12(+0.67%) |
Feb 26, 2024 | 17.75 | 17.96 | 17.68 | 17.87 | 7,328,420 | -0.13(-0.72%) |
Feb 23, 2024 | 18.00 | 18.02 | 17.86 | 18.00 | 4,105,946 | +0.05(+0.28%) |
Feb 22, 2024 | 17.93 | 18.04 | 17.83 | 17.95 | 3,158,158 | +0.28(+1.58%) |
Feb 21, 2024 | 17.56 | 17.71 | 17.48 | 17.67 | 3,534,982 | +0.02(+0.11%) |
Feb 20, 2024 | 17.47 | 17.70 | 17.39 | 17.65 | 4,486,947 | +0.01(+0.06%) |
Feb 16, 2024 | 17.83 | 17.95 | 17.63 | 17.64 | 5,152,330 | -0.24(-1.33%) |
Feb 15, 2024 | 18.04 | 18.10 | 17.63 | 17.88 | 6,710,515 | -0.01(-0.06%) |
Feb 14, 2024 | 17.46 | 17.92 | 17.39 | 17.89 | 9,072,981 | +0.66(+3.86%) |
Feb 13, 2024 | 17.19 | 17.49 | 16.98 | 17.22 | 6,333,850 | -0.33(-1.87%) |
Feb 12, 2024 | 17.36 | 17.66 | 17.21 | 17.55 | 6,974,879 | +0.22(+1.26%) |
Feb 09, 2024 | 16.93 | 18.19 | 16.93 | 17.33 | 17,232,118 | +1.07(+6.59%) |
Feb 08, 2024 | 16.06 | 16.37 | 16.04 | 16.26 | 6,247,339 | +0.25(+1.55%) |
Feb 07, 2024 | 15.74 | 16.09 | 15.64 | 16.01 | 5,605,233 | +0.36(+2.28%) |
Feb 06, 2024 | 15.59 | 15.78 | 15.50 | 15.66 | 2,798,060 | +0.06(+0.38%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.47 | 15.60 | 2,516,727 | -0.18(-1.13%) |
Feb 02, 2024 | 15.37 | 15.87 | 15.32 | 15.78 | 6,070,364 | +0.33(+2.12%) |