Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 1,259,372 | -0.37(-1.87%) |
Apr 16, 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 687,553 | -0.58(-2.85%) |
Apr 15, 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 1,150,516 | -0.74(-3.51%) |
Apr 12, 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 507,921 | -0.53(-2.45%) |
Apr 11, 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 439,103 | +0.03(+0.14%) |
Apr 10, 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 562,928 | -0.76(-3.40%) |
Apr 09, 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 369,913 | +0.35(+1.59%) |
Apr 08, 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 653,800 | +0.14(+0.64%) |
Apr 05, 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 425,543 | +0.03(+0.14%) |
Apr 04, 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 466,373 | -0.40(-1.80%) |
Apr 03, 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 502,231 | +0.30(+1.37%) |
Apr 02, 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 612,708 | -0.13(-0.59%) |
Apr 01, 2024 | 22.52 | 22.52 | 21.86 | 22.05 | 664,817 | -0.37(-1.65%) |
Mar 28, 2024 | 22.42 | 22.56 | 22.39 | 22.42 | 644,555 | -0.05(-0.22%) |
Mar 27, 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 880,774 | +0.04(+0.18%) |
Mar 26, 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 494,395 | -0.07(-0.31%) |
Mar 25, 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 575,013 | +0.05(+0.22%) |
Mar 22, 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 629,392 | -0.34(-1.49%) |
Mar 21, 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 996,270 | -0.06(-0.26%) |
Mar 20, 2024 | 22.19 | 23.10 | 22.10 | 22.85 | 768,665 | +0.65(+2.93%) |
Mar 19, 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 839,438 | -0.07(-0.31%) |
Mar 18, 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 1,410,992 | -0.39(-1.72%) |
Mar 15, 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 11,966,899 | +0.01(+0.04%) |
Mar 14, 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 1,326,222 | -0.29(-1.26%) |
Mar 13, 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 1,020,572 | +0.24(+1.06%) |
Mar 12, 2024 | 22.69 | 22.71 | 22.29 | 22.70 | 601,231 | -0.05(-0.22%) |
Mar 11, 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 754,689 | +0.45(+2.02%) |
Mar 08, 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 1,011,915 | -0.70(-3.04%) |
Mar 07, 2024 | 22.50 | 23.05 | 22.45 | 23.00 | 1,059,078 | +0.66(+2.95%) |
Mar 06, 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 604,112 | +0.39(+1.78%) |
Mar 05, 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 519,935 | -0.36(-1.61%) |
Mar 04, 2024 | 22.67 | 22.75 | 22.28 | 22.31 | 588,276 | -0.37(-1.63%) |
Mar 01, 2024 | 22.34 | 22.75 | 22.17 | 22.68 | 623,187 | +0.35(+1.57%) |
Feb 29, 2024 | 22.68 | 22.78 | 22.12 | 22.33 | 1,058,053 | +0.03(+0.13%) |
Feb 28, 2024 | 21.80 | 22.57 | 21.74 | 22.30 | 812,997 | +0.21(+0.95%) |
Feb 27, 2024 | 21.99 | 22.20 | 21.78 | 22.09 | 787,220 | +0.36(+1.66%) |
Feb 26, 2024 | 21.47 | 21.75 | 21.32 | 21.73 | 851,583 | +0.20(+0.93%) |
Feb 23, 2024 | 21.57 | 21.71 | 21.38 | 21.53 | 673,556 | +0.00(+0.00%) |
Feb 22, 2024 | 21.25 | 21.58 | 21.09 | 21.53 | 770,809 | +0.29(+1.37%) |
Feb 21, 2024 | 21.34 | 21.39 | 20.58 | 21.24 | 2,047,762 | -0.09(-0.42%) |
Feb 20, 2024 | 21.77 | 22.05 | 21.19 | 21.33 | 1,168,801 | -0.91(-4.09%) |
Feb 16, 2024 | 21.92 | 22.48 | 21.34 | 22.24 | 1,529,351 | +0.07(+0.32%) |
Feb 15, 2024 | 21.16 | 22.20 | 20.92 | 22.17 | 1,888,301 | +1.08(+5.12%) |
Feb 14, 2024 | 18.70 | 21.10 | 18.70 | 21.09 | 2,617,553 | +4.01(+23.48%) |
Feb 13, 2024 | 17.18 | 17.51 | 16.92 | 17.08 | 1,234,568 | -0.74(-4.15%) |
Feb 12, 2024 | 17.57 | 17.89 | 17.57 | 17.82 | 914,813 | +0.24(+1.37%) |
Feb 09, 2024 | 17.31 | 17.63 | 17.24 | 17.58 | 619,788 | +0.24(+1.38%) |
Feb 08, 2024 | 17.05 | 17.35 | 16.91 | 17.34 | 698,864 | +0.36(+2.12%) |
Feb 07, 2024 | 16.95 | 17.12 | 16.74 | 16.98 | 536,745 | +0.18(+1.07%) |
Feb 06, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 418,897 | +0.05(+0.30%) |
Feb 05, 2024 | 16.84 | 16.88 | 16.53 | 16.75 | 418,500 | -0.35(-2.05%) |
Feb 02, 2024 | 16.87 | 17.24 | 16.81 | 17.10 | 464,505 | -0.09(-0.52%) |