Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 1,081,831 | -0.37(-2.09%) |
Apr 23, 2024 | 17.35 | 17.75 | 17.20 | 17.71 | 1,873,924 | +0.52(+3.03%) |
Apr 22, 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 1,028,113 | +0.28(+1.66%) |
Apr 19, 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 989,007 | +0.04(+0.24%) |
Apr 18, 2024 | 17.00 | 17.08 | 16.71 | 16.87 | 1,489,668 | -0.11(-0.65%) |
Apr 17, 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 909,092 | +0.05(+0.30%) |
Apr 16, 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 930,113 | +0.04(+0.24%) |
Apr 15, 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 1,389,713 | -0.59(-3.38%) |
Apr 12, 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 1,151,381 | -0.32(-1.80%) |
Apr 11, 2024 | 17.89 | 17.98 | 17.75 | 17.80 | 919,160 | -0.08(-0.45%) |
Apr 10, 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 1,428,256 | -0.25(-1.38%) |
Apr 09, 2024 | 18.12 | 18.23 | 17.86 | 18.13 | 1,471,830 | +0.04(+0.22%) |
Apr 08, 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 1,469,375 | -0.21(-1.15%) |
Apr 05, 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 1,255,948 | -0.39(-2.09%) |
Apr 04, 2024 | 19.16 | 19.32 | 18.65 | 18.69 | 1,506,221 | -0.33(-1.74%) |
Apr 03, 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 1,085,704 | +0.27(+1.44%) |
Apr 02, 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 1,326,740 | -0.04(-0.21%) |
Apr 01, 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 1,440,965 | -0.27(-1.42%) |
Mar 28, 2024 | 19.21 | 19.09 | 19.03 | 19.06 | 1,358,357 | -0.16(-0.83%) |
Mar 27, 2024 | 18.88 | 19.23 | 18.87 | 19.22 | 1,292,100 | +0.39(+2.07%) |
Mar 26, 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 1,584,368 | -0.06(-0.32%) |
Mar 25, 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 1,342,307 | -0.33(-1.72%) |
Mar 22, 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 1,618,318 | -0.29(-1.49%) |
Mar 21, 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 2,228,705 | +0.65(+3.45%) |
Mar 20, 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 1,944,073 | +0.27(+1.45%) |
Mar 19, 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 2,045,397 | +0.77(+4.32%) |
Mar 18, 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 2,721,916 | -0.99(-5.26%) |
Mar 15, 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 8,963,164 | +0.17(+0.91%) |
Mar 14, 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 1,909,274 | -0.23(-1.22%) |
Mar 13, 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 1,322,691 | +0.13(+0.69%) |
Mar 12, 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 1,271,600 | -0.22(-1.16%) |
Mar 11, 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 1,538,191 | -0.10(-0.52%) |
Mar 08, 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 1,721,757 | +0.03(+0.16%) |
Mar 07, 2024 | 18.95 | 19.14 | 18.77 | 19.03 | 1,703,923 | +0.15(+0.79%) |
Mar 06, 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 1,550,296 | +0.14(+0.75%) |
Mar 05, 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 1,690,729 | -0.39(-2.04%) |
Mar 04, 2024 | 19.35 | 19.47 | 18.97 | 19.13 | 1,928,116 | -0.10(-0.52%) |
Mar 01, 2024 | 19.02 | 19.32 | 18.85 | 19.23 | 1,916,708 | +0.27(+1.42%) |
Feb 29, 2024 | 19.17 | 19.17 | 18.88 | 18.96 | 1,810,952 | +0.10(+0.53%) |
Feb 28, 2024 | 18.87 | 19.21 | 18.64 | 18.86 | 2,450,470 | +0.07(+0.37%) |
Feb 27, 2024 | 18.81 | 19.14 | 18.40 | 18.79 | 2,503,106 | +0.01(+0.05%) |
Feb 26, 2024 | 18.57 | 18.80 | 18.35 | 18.78 | 2,111,059 | +0.18(+0.97%) |
Feb 23, 2024 | 18.38 | 18.63 | 18.16 | 18.60 | 2,576,216 | +0.09(+0.49%) |
Feb 22, 2024 | 18.34 | 18.68 | 18.33 | 18.51 | 2,013,419 | +0.08(+0.43%) |
Feb 21, 2024 | 18.42 | 18.61 | 18.32 | 18.43 | 2,158,954 | -0.18(-0.97%) |
Feb 20, 2024 | 18.15 | 18.64 | 18.15 | 18.61 | 2,287,244 | +0.15(+0.81%) |
Feb 16, 2024 | 18.91 | 19.05 | 18.46 | 18.46 | 2,792,792 | -0.78(-4.05%) |
Feb 15, 2024 | 18.87 | 19.29 | 18.80 | 19.24 | 2,912,901 | +0.55(+2.94%) |
Feb 14, 2024 | 18.46 | 18.94 | 18.29 | 18.69 | 2,605,762 | +0.53(+2.92%) |
Feb 13, 2024 | 17.78 | 18.52 | 17.67 | 18.16 | 2,714,069 | -0.30(-1.63%) |
Feb 12, 2024 | 18.38 | 18.63 | 18.21 | 18.46 | 3,027,044 | +0.16(+0.87%) |
Feb 09, 2024 | 18.35 | 18.55 | 18.12 | 18.30 | 2,759,071 | +0.11(+0.60%) |
Feb 08, 2024 | 19.21 | 19.62 | 18.02 | 18.19 | 4,653,552 | -1.09(-5.65%) |
Feb 07, 2024 | 18.31 | 19.45 | 17.98 | 19.28 | 10,311,534 | +2.82(+17.13%) |
Feb 06, 2024 | 15.72 | 16.50 | 15.70 | 16.46 | 2,770,988 | +0.63(+3.98%) |
Feb 05, 2024 | 15.82 | 15.99 | 15.56 | 15.83 | 2,092,822 | -0.16(-1.00%) |
Feb 02, 2024 | 15.62 | 16.07 | 15.49 | 15.99 | 1,454,762 | +0.13(+0.82%) |