Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 18.71 | 18.84 | 18.58 | 18.80 | 3,942,805 | +0.14(+0.75%) |
Apr 19, 2024 | 18.58 | 18.72 | 18.55 | 18.66 | 3,419,656 | +0.11(+0.59%) |
Apr 18, 2024 | 18.60 | 18.64 | 18.45 | 18.55 | 4,314,401 | +0.02(+0.11%) |
Apr 17, 2024 | 18.61 | 18.71 | 18.52 | 18.53 | 5,878,619 | -0.14(-0.75%) |
Apr 16, 2024 | 18.88 | 18.88 | 18.61 | 18.67 | 4,036,493 | -0.26(-1.37%) |
Apr 15, 2024 | 19.35 | 19.37 | 18.82 | 18.93 | 4,691,079 | -0.32(-1.66%) |
Apr 12, 2024 | 19.35 | 19.38 | 19.16 | 19.25 | 4,203,269 | -0.18(-0.93%) |
Apr 11, 2024 | 19.51 | 19.56 | 19.26 | 19.43 | 4,099,307 | +0.05(+0.26%) |
Apr 10, 2024 | 19.67 | 19.68 | 19.28 | 19.38 | 5,004,274 | -0.82(-4.06%) |
Apr 09, 2024 | 20.00 | 20.20 | 19.98 | 20.20 | 3,815,577 | +0.28(+1.41%) |
Apr 08, 2024 | 19.77 | 19.95 | 19.75 | 19.92 | 6,075,748 | +0.21(+1.07%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.50 | 19.71 | 3,656,447 | +0.11(+0.56%) |
Apr 04, 2024 | 19.90 | 19.99 | 19.55 | 19.60 | 4,558,952 | -0.14(-0.71%) |
Apr 03, 2024 | 19.68 | 19.77 | 19.61 | 19.74 | 3,651,225 | +0.00(+0.00%) |
Apr 02, 2024 | 19.84 | 19.84 | 19.66 | 19.74 | 5,836,736 | -0.24(-1.20%) |
Apr 01, 2024 | 20.34 | 20.34 | 19.95 | 19.98 | 3,024,272 | -0.32(-1.58%) |
Mar 28, 2024 | 20.22 | 20.33 | 20.33 | 20.30 | 2,897,717 | +0.13(+0.64%) |
Mar 27, 2024 | 19.82 | 20.17 | 19.82 | 20.17 | 3,114,101 | +0.53(+2.70%) |
Mar 26, 2024 | 19.77 | 19.80 | 19.64 | 19.64 | 2,667,893 | -0.12(-0.61%) |
Mar 25, 2024 | 19.87 | 19.95 | 19.74 | 19.76 | 2,821,086 | -0.09(-0.45%) |
Mar 22, 2024 | 20.09 | 20.14 | 19.82 | 19.85 | 2,470,724 | -0.22(-1.10%) |
Mar 21, 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 4,036,605 | +0.07(+0.35%) |
Mar 20, 2024 | 19.75 | 20.02 | 19.65 | 20.00 | 4,044,460 | +0.13(+0.64%) |
Mar 19, 2024 | 19.83 | 19.91 | 19.72 | 19.87 | 2,458,997 | +0.03(+0.15%) |
Mar 18, 2024 | 19.87 | 19.95 | 19.81 | 19.84 | 3,675,994 | +0.00(+0.00%) |
Mar 15, 2024 | 19.71 | 19.93 | 19.69 | 19.84 | 4,369,608 | -0.06(-0.30%) |
Mar 14, 2024 | 20.12 | 20.16 | 19.73 | 19.90 | 2,396,538 | -0.32(-1.57%) |
Mar 13, 2024 | 20.29 | 20.41 | 20.15 | 20.22 | 2,445,201 | -0.09(-0.44%) |
Mar 12, 2024 | 20.33 | 20.41 | 20.16 | 20.31 | 1,772,444 | -0.08(-0.39%) |
Mar 11, 2024 | 20.45 | 20.55 | 20.30 | 20.39 | 2,039,004 | -0.06(-0.29%) |
Mar 08, 2024 | 20.42 | 20.53 | 20.38 | 20.45 | 1,974,222 | +0.21(+1.03%) |
Mar 07, 2024 | 20.32 | 20.37 | 20.14 | 20.24 | 3,978,020 | +0.01(+0.05%) |
Mar 06, 2024 | 20.27 | 20.30 | 20.12 | 20.23 | 1,942,985 | +0.09(+0.44%) |
Mar 05, 2024 | 20.28 | 20.42 | 20.05 | 20.14 | 2,201,864 | -0.24(-1.17%) |
Mar 04, 2024 | 20.08 | 20.38 | 19.97 | 20.38 | 2,857,929 | +0.24(+1.19%) |
Mar 01, 2024 | 19.90 | 20.15 | 19.69 | 20.14 | 3,893,017 | +0.21(+1.05%) |
Feb 29, 2024 | 19.90 | 20.04 | 19.85 | 19.93 | 4,690,621 | +0.16(+0.81%) |
Feb 28, 2024 | 19.47 | 19.89 | 19.45 | 19.77 | 2,197,590 | +0.20(+1.02%) |
Feb 27, 2024 | 19.68 | 19.75 | 19.52 | 19.57 | 2,924,209 | +0.03(+0.15%) |
Feb 26, 2024 | 19.74 | 19.83 | 19.52 | 19.54 | 2,976,516 | -0.23(-1.16%) |
Feb 23, 2024 | 19.83 | 19.90 | 19.74 | 19.77 | 2,764,242 | -0.04(-0.20%) |
Feb 22, 2024 | 19.80 | 19.87 | 19.73 | 19.81 | 2,200,479 | +0.04(+0.20%) |
Feb 21, 2024 | 19.67 | 19.79 | 19.62 | 19.77 | 2,569,139 | +0.12(+0.61%) |
Feb 20, 2024 | 19.56 | 19.72 | 19.47 | 19.65 | 3,440,648 | -0.02(-0.10%) |
Feb 16, 2024 | 19.60 | 19.77 | 19.48 | 19.67 | 3,951,822 | -0.16(-0.80%) |
Feb 15, 2024 | 19.56 | 19.85 | 19.56 | 19.83 | 2,884,129 | +0.41(+2.10%) |
Feb 14, 2024 | 19.38 | 19.53 | 19.28 | 19.43 | 3,511,454 | +0.13(+0.67%) |
Feb 13, 2024 | 19.23 | 19.30 | 19.02 | 19.30 | 4,315,284 | -0.38(-1.92%) |
Feb 12, 2024 | 19.72 | 19.83 | 19.63 | 19.67 | 3,561,602 | -0.03(-0.15%) |
Feb 09, 2024 | 19.66 | 19.72 | 19.47 | 19.70 | 2,860,295 | +0.03(+0.15%) |
Feb 08, 2024 | 19.46 | 19.72 | 19.44 | 19.67 | 3,088,796 | +0.17(+0.87%) |
Feb 07, 2024 | 19.56 | 19.62 | 19.40 | 19.50 | 5,237,012 | -0.05(-0.25%) |
Feb 06, 2024 | 19.32 | 19.57 | 19.24 | 19.55 | 3,026,047 | +0.27(+1.39%) |
Feb 05, 2024 | 19.41 | 19.43 | 19.22 | 19.29 | 3,539,377 | -0.37(-1.87%) |
Feb 02, 2024 | 19.70 | 19.80 | 19.35 | 19.65 | 4,846,723 | -0.29(-1.45%) |