Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.95 | 24.19 | 24.09 | 24.07 | 33,516,442 | +0.26(+1.09%) |
Mar 27, 2024 | 23.64 | 23.83 | 23.58 | 23.81 | 20,684,460 | -0.03(-0.13%) |
Mar 26, 2024 | 23.93 | 23.96 | 23.83 | 23.84 | 21,297,862 | +0.13(+0.55%) |
Mar 25, 2024 | 23.68 | 23.82 | 23.66 | 23.71 | 19,438,956 | +0.03(+0.13%) |
Mar 22, 2024 | 23.69 | 23.76 | 23.61 | 23.68 | 38,799,852 | -0.34(-1.42%) |
Mar 21, 2024 | 24.18 | 24.21 | 24.02 | 24.02 | 35,385,064 | -0.11(-0.46%) |
Mar 20, 2024 | 23.94 | 24.15 | 23.88 | 24.13 | 33,501,996 | +0.22(+0.92%) |
Mar 19, 2024 | 23.88 | 23.97 | 23.71 | 23.91 | 23,451,456 | -0.12(-0.50%) |
Mar 18, 2024 | 24.13 | 24.16 | 23.97 | 24.03 | 25,821,400 | +0.04(+0.17%) |
Mar 15, 2024 | 24.10 | 24.16 | 23.98 | 23.99 | 36,541,656 | -0.15(-0.62%) |
Mar 14, 2024 | 24.39 | 24.42 | 24.06 | 24.14 | 57,704,836 | -0.50(-2.03%) |
Mar 13, 2024 | 24.66 | 24.89 | 24.60 | 24.64 | 43,982,812 | +0.08(+0.33%) |
Mar 12, 2024 | 24.47 | 24.60 | 24.39 | 24.56 | 47,363,724 | +0.52(+2.16%) |
Mar 11, 2024 | 23.85 | 24.17 | 23.85 | 24.04 | 57,834,320 | +0.57(+2.43%) |
Mar 08, 2024 | 23.41 | 23.55 | 23.33 | 23.47 | 41,080,336 | +0.14(+0.60%) |
Mar 07, 2024 | 23.28 | 23.36 | 23.19 | 23.33 | 36,359,664 | -0.20(-0.85%) |
Mar 06, 2024 | 23.68 | 23.77 | 23.49 | 23.53 | 54,431,096 | +0.50(+2.17%) |
Mar 05, 2024 | 23.12 | 23.25 | 23.02 | 23.03 | 54,546,792 | -0.36(-1.54%) |
Mar 04, 2024 | 23.71 | 23.71 | 23.33 | 23.39 | 51,810,912 | -0.53(-2.22%) |
Mar 01, 2024 | 23.80 | 23.96 | 23.75 | 23.92 | 42,913,624 | +0.50(+2.13%) |
Feb 29, 2024 | 23.61 | 23.66 | 23.35 | 23.42 | 31,213,582 | -0.04(-0.17%) |
Feb 28, 2024 | 23.76 | 23.77 | 23.46 | 23.46 | 64,402,560 | -0.86(-3.54%) |
Feb 27, 2024 | 24.29 | 24.35 | 24.21 | 24.32 | 41,607,060 | +0.41(+1.71%) |
Feb 26, 2024 | 23.96 | 24.13 | 23.89 | 23.91 | 36,757,212 | -0.21(-0.87%) |
Feb 23, 2024 | 24.18 | 24.24 | 23.95 | 24.12 | 34,499,128 | +0.17(+0.71%) |
Feb 22, 2024 | 23.90 | 23.98 | 23.70 | 23.95 | 45,444,176 | +0.36(+1.53%) |
Feb 21, 2024 | 23.54 | 23.73 | 23.45 | 23.59 | 52,357,704 | +0.67(+2.92%) |
Feb 20, 2024 | 23.08 | 23.18 | 22.82 | 22.92 | 35,428,644 | -0.15(-0.65%) |
Feb 16, 2024 | 23.20 | 23.31 | 23.07 | 23.07 | 70,395,816 | +0.31(+1.36%) |
Feb 15, 2024 | 22.63 | 22.80 | 22.62 | 22.76 | 39,188,880 | +0.09(+0.40%) |
Feb 14, 2024 | 22.55 | 22.68 | 22.45 | 22.67 | 57,001,636 | +0.47(+2.12%) |
Feb 13, 2024 | 22.43 | 22.64 | 22.10 | 22.20 | 55,155,308 | -0.52(-2.29%) |
Feb 12, 2024 | 22.47 | 22.99 | 22.43 | 22.72 | 55,842,240 | +0.36(+1.61%) |
Feb 09, 2024 | 22.15 | 22.38 | 21.93 | 22.36 | 35,139,820 | +0.26(+1.18%) |
Feb 08, 2024 | 22.29 | 22.35 | 22.10 | 22.10 | 57,352,360 | -0.52(-2.30%) |
Feb 07, 2024 | 22.58 | 22.83 | 22.52 | 22.62 | 60,832,148 | -0.51(-2.20%) |
Feb 06, 2024 | 22.72 | 23.16 | 22.55 | 23.13 | 122,007,416 | +1.25(+5.71%) |
Feb 05, 2024 | 21.61 | 21.93 | 21.54 | 21.88 | 46,725,204 | +0.47(+2.20%) |
Feb 02, 2024 | 21.45 | 21.54 | 21.32 | 21.41 | 46,787,008 | -0.45(-2.06%) |
Feb 01, 2024 | 21.90 | 22.01 | 21.73 | 21.86 | 37,120,972 | +0.10(+0.46%) |
Jan 31, 2024 | 21.64 | 22.06 | 21.63 | 21.76 | 45,437,296 | -0.17(-0.78%) |
Jan 30, 2024 | 21.89 | 22.00 | 21.80 | 21.93 | 44,857,172 | -0.36(-1.62%) |
Jan 29, 2024 | 22.56 | 22.59 | 22.11 | 22.29 | 58,745,840 | -0.31(-1.37%) |
Jan 26, 2024 | 22.49 | 22.69 | 22.44 | 22.60 | 27,056,394 | -0.15(-0.66%) |
Jan 25, 2024 | 22.97 | 23.09 | 22.64 | 22.75 | 49,908,956 | -0.02(-0.09%) |
Jan 24, 2024 | 22.99 | 23.03 | 22.67 | 22.77 | 90,673,928 | +0.66(+2.99%) |
Jan 23, 2024 | 21.85 | 22.16 | 21.84 | 22.11 | 104,525,728 | +0.97(+4.59%) |
Jan 22, 2024 | 20.93 | 21.20 | 20.86 | 21.14 | 53,612,292 | -0.54(-2.49%) |
Jan 19, 2024 | 21.31 | 21.76 | 21.20 | 21.68 | 54,982,196 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.65 | 21.46 | 21.53 | 42,383,592 | +0.08(+0.37%) |
Jan 17, 2024 | 21.24 | 21.51 | 21.20 | 21.45 | 58,466,636 | -0.57(-2.59%) |
Jan 16, 2024 | 22.29 | 22.29 | 21.99 | 22.02 | 63,415,536 | -0.71(-3.12%) |
Jan 12, 2024 | 22.90 | 23.04 | 22.73 | 22.73 | 35,115,416 | -0.10(-0.44%) |
Jan 11, 2024 | 22.80 | 22.86 | 22.62 | 22.83 | 36,637,736 | +0.34(+1.51%) |
Jan 10, 2024 | 22.56 | 22.59 | 22.43 | 22.49 | 35,940,392 | +0.01(+0.04%) |
Jan 09, 2024 | 22.51 | 22.56 | 22.44 | 22.48 | 43,377,700 | -0.46(-2.01%) |
Jan 08, 2024 | 22.72 | 22.96 | 22.64 | 22.94 | 45,713,784 | -0.29(-1.25%) |
Jan 05, 2024 | 23.40 | 23.45 | 23.21 | 23.23 | 38,718,648 | -0.13(-0.56%) |
Jan 04, 2024 | 23.44 | 23.57 | 23.34 | 23.36 | 40,724,952 | -0.31(-1.31%) |
Jan 03, 2024 | 23.28 | 23.69 | 23.26 | 23.67 | 38,472,248 | +0.43(+1.85%) |