Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.55 | 18.56 | 18.26 | 18.28 | 16,058,493 | -0.32(-1.72%) |
Apr 29, 2024 | 18.40 | 18.61 | 18.40 | 18.60 | 10,300,899 | +0.21(+1.13%) |
Apr 26, 2024 | 18.49 | 18.49 | 18.34 | 18.39 | 9,562,710 | -0.12(-0.64%) |
Apr 25, 2024 | 18.52 | 18.60 | 18.34 | 18.51 | 17,719,826 | -0.01(-0.05%) |
Apr 24, 2024 | 18.33 | 18.55 | 18.23 | 18.52 | 12,680,793 | +0.05(+0.27%) |
Apr 23, 2024 | 18.54 | 18.60 | 18.40 | 18.47 | 13,115,401 | -0.06(-0.32%) |
Apr 22, 2024 | 18.50 | 18.63 | 18.28 | 18.53 | 16,441,032 | -0.02(-0.11%) |
Apr 19, 2024 | 18.03 | 18.61 | 17.97 | 18.55 | 26,100,142 | +0.62(+3.46%) |
Apr 18, 2024 | 17.72 | 18.07 | 17.67 | 17.93 | 26,527,766 | +0.44(+2.53%) |
Apr 17, 2024 | 17.50 | 17.65 | 17.39 | 17.49 | 13,273,108 | +0.07(+0.40%) |
Apr 16, 2024 | 17.69 | 17.76 | 17.34 | 17.42 | 16,453,820 | -0.28(-1.56%) |
Apr 15, 2024 | 17.96 | 18.05 | 17.64 | 17.69 | 10,182,671 | -0.16(-0.88%) |
Apr 12, 2024 | 18.11 | 18.25 | 17.79 | 17.85 | 15,748,645 | -0.22(-1.20%) |
Apr 11, 2024 | 18.02 | 18.09 | 17.84 | 18.07 | 12,715,962 | +0.08(+0.44%) |
Apr 10, 2024 | 18.07 | 18.11 | 17.91 | 17.99 | 10,842,361 | -0.21(-1.14%) |
Apr 09, 2024 | 18.13 | 18.22 | 18.09 | 18.20 | 8,420,706 | +0.12(+0.65%) |
Apr 08, 2024 | 18.20 | 18.33 | 18.07 | 18.08 | 11,821,603 | -0.10(-0.54%) |
Apr 05, 2024 | 18.15 | 18.21 | 17.93 | 18.18 | 10,026,940 | +0.03(+0.16%) |
Apr 04, 2024 | 18.32 | 18.43 | 18.08 | 18.15 | 9,088,685 | -0.12(-0.65%) |
Apr 03, 2024 | 18.18 | 18.28 | 18.15 | 18.26 | 11,562,342 | +0.13(+0.71%) |
Apr 02, 2024 | 18.17 | 18.23 | 18.02 | 18.14 | 10,316,593 | +0.01(+0.05%) |
Apr 01, 2024 | 18.09 | 18.20 | 17.89 | 18.13 | 11,043,436 | +0.07(+0.38%) |
Mar 28, 2024 | 17.96 | 18.15 | 18.13 | 18.06 | 16,634,093 | +0.19(+1.05%) |
Mar 27, 2024 | 17.68 | 17.89 | 17.61 | 17.87 | 8,834,643 | +0.24(+1.34%) |
Mar 26, 2024 | 17.72 | 17.74 | 17.62 | 17.63 | 9,299,186 | -0.06(-0.33%) |
Mar 25, 2024 | 17.76 | 17.86 | 17.61 | 17.69 | 16,808,250 | -0.09(-0.50%) |
Mar 22, 2024 | 17.87 | 17.94 | 17.77 | 17.78 | 10,393,959 | -0.05(-0.28%) |
Mar 21, 2024 | 17.77 | 18.03 | 17.73 | 17.83 | 13,957,254 | +0.08(+0.44%) |
Mar 20, 2024 | 17.59 | 17.84 | 17.56 | 17.75 | 11,319,516 | +0.10(+0.56%) |
Mar 19, 2024 | 17.41 | 17.66 | 17.39 | 17.65 | 18,426,428 | +0.29(+1.64%) |
Mar 18, 2024 | 17.37 | 17.40 | 17.25 | 17.37 | 17,171,044 | +0.04(+0.23%) |
Mar 15, 2024 | 17.23 | 17.52 | 17.21 | 17.33 | 30,557,232 | +0.04(+0.23%) |
Mar 14, 2024 | 17.54 | 17.59 | 17.18 | 17.29 | 21,267,106 | -0.32(-1.85%) |
Mar 13, 2024 | 17.75 | 17.83 | 17.59 | 17.61 | 18,491,396 | -0.05(-0.28%) |
Mar 12, 2024 | 17.65 | 17.74 | 17.61 | 17.66 | 8,150,083 | -0.03(-0.17%) |
Mar 11, 2024 | 17.56 | 17.70 | 17.48 | 17.69 | 11,576,774 | +0.14(+0.78%) |
Mar 08, 2024 | 17.58 | 17.65 | 17.47 | 17.56 | 11,467,188 | -0.04(-0.22%) |
Mar 07, 2024 | 17.59 | 17.67 | 17.55 | 17.59 | 11,014,456 | +0.05(+0.28%) |
Mar 06, 2024 | 17.50 | 17.64 | 17.48 | 17.55 | 11,025,880 | +0.10(+0.56%) |
Mar 05, 2024 | 17.32 | 17.58 | 17.30 | 17.45 | 11,995,990 | +0.15(+0.85%) |
Mar 04, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 10,984,662 | +0.11(+0.63%) |
Mar 01, 2024 | 17.11 | 17.23 | 17.07 | 17.19 | 11,126,917 | +0.07(+0.40%) |
Feb 29, 2024 | 16.97 | 17.17 | 16.92 | 17.12 | 15,983,353 | +0.24(+1.40%) |
Feb 28, 2024 | 16.93 | 16.99 | 16.76 | 16.89 | 11,592,539 | -0.02(-0.12%) |
Feb 27, 2024 | 16.95 | 16.96 | 16.79 | 16.91 | 12,255,374 | +0.04(+0.23%) |
Feb 26, 2024 | 16.94 | 17.05 | 16.83 | 16.87 | 8,299,780 | -0.12(-0.70%) |
Feb 23, 2024 | 16.94 | 17.09 | 16.91 | 16.98 | 10,047,326 | -0.01(-0.06%) |
Feb 22, 2024 | 16.98 | 17.05 | 16.87 | 16.99 | 13,272,588 | -0.16(-0.92%) |
Feb 21, 2024 | 16.88 | 17.17 | 16.83 | 17.15 | 11,013,280 | +0.35(+2.11%) |
Feb 20, 2024 | 16.86 | 16.95 | 16.73 | 16.80 | 13,506,613 | -0.05(-0.29%) |
Feb 16, 2024 | 16.71 | 16.92 | 16.65 | 16.85 | 17,879,066 | +0.14(+0.83%) |
Feb 15, 2024 | 16.28 | 16.78 | 16.26 | 16.71 | 18,508,016 | +0.39(+2.41%) |
Feb 14, 2024 | 16.36 | 16.39 | 16.24 | 16.32 | 14,472,595 | +0.00(+0.00%) |
Feb 13, 2024 | 16.48 | 16.63 | 16.22 | 16.32 | 15,416,290 | -0.21(-1.25%) |
Feb 12, 2024 | 16.36 | 16.58 | 16.32 | 16.52 | 11,380,398 | +0.17(+1.02%) |
Feb 09, 2024 | 16.37 | 16.46 | 16.28 | 16.35 | 9,469,170 | -0.02(-0.12%) |
Feb 08, 2024 | 16.37 | 16.47 | 16.32 | 16.37 | 17,269,756 | -0.02(-0.12%) |
Feb 07, 2024 | 16.48 | 16.51 | 16.27 | 16.39 | 16,929,076 | -0.04(-0.24%) |
Feb 06, 2024 | 16.44 | 16.47 | 16.34 | 16.43 | 12,898,969 | +0.02(+0.12%) |
Feb 05, 2024 | 16.59 | 16.59 | 16.36 | 16.41 | 14,275,800 | -0.29(-1.71%) |
Feb 02, 2024 | 16.73 | 16.79 | 16.48 | 16.70 | 21,292,228 | -0.07(-0.41%) |