Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 924,053 | -0.54(-2.54%) |
Apr 29, 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 1,052,068 | -0.13(-0.61%) |
Apr 26, 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 898,445 | +0.04(+0.19%) |
Apr 25, 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 927,942 | +0.24(+1.14%) |
Apr 24, 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 717,011 | -0.07(-0.33%) |
Apr 23, 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 481,518 | +0.09(+0.43%) |
Apr 22, 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 761,492 | -0.22(-1.03%) |
Apr 19, 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 599,006 | +0.55(+2.65%) |
Apr 18, 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 827,337 | +0.07(+0.34%) |
Apr 17, 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 1,158,165 | -0.97(-4.49%) |
Apr 16, 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 780,384 | -0.10(-0.46%) |
Apr 15, 2024 | 21.66 | 22.04 | 21.54 | 21.72 | 926,222 | +0.04(+0.18%) |
Apr 12, 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 570,881 | -0.32(-1.45%) |
Apr 11, 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 653,745 | +0.08(+0.36%) |
Apr 10, 2024 | 22.41 | 22.49 | 21.82 | 21.92 | 631,330 | -0.93(-4.07%) |
Apr 09, 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 848,915 | +0.21(+0.93%) |
Apr 08, 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 640,544 | +0.04(+0.18%) |
Apr 05, 2024 | 22.24 | 22.62 | 22.21 | 22.60 | 836,095 | +0.30(+1.35%) |
Apr 04, 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 747,588 | -0.07(-0.31%) |
Apr 03, 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 1,311,042 | +0.11(+0.49%) |
Apr 02, 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 864,921 | -0.09(-0.40%) |
Apr 01, 2024 | 22.58 | 22.73 | 22.23 | 22.35 | 679,931 | -0.29(-1.28%) |
Mar 28, 2024 | 22.50 | 22.86 | 22.41 | 22.64 | 601,243 | +0.29(+1.30%) |
Mar 27, 2024 | 22.11 | 22.42 | 22.05 | 22.35 | 799,847 | +0.41(+1.87%) |
Mar 26, 2024 | 22.08 | 22.20 | 21.86 | 21.94 | 808,008 | -0.01(-0.05%) |
Mar 25, 2024 | 21.91 | 22.16 | 21.81 | 21.95 | 718,665 | +0.05(+0.23%) |
Mar 22, 2024 | 22.22 | 22.22 | 21.80 | 21.90 | 561,367 | -0.23(-1.04%) |
Mar 21, 2024 | 22.19 | 22.22 | 21.99 | 22.13 | 630,923 | +0.08(+0.36%) |
Mar 20, 2024 | 21.63 | 22.07 | 21.30 | 22.05 | 1,159,900 | +0.33(+1.52%) |
Mar 19, 2024 | 21.75 | 21.95 | 21.64 | 21.72 | 1,114,494 | -0.04(-0.18%) |
Mar 18, 2024 | 22.57 | 22.70 | 21.69 | 21.76 | 1,252,651 | -0.79(-3.50%) |
Mar 15, 2024 | 22.06 | 22.67 | 21.89 | 22.55 | 4,735,729 | +0.41(+1.85%) |
Mar 14, 2024 | 22.76 | 22.92 | 22.03 | 22.14 | 1,616,153 | -0.90(-3.91%) |
Mar 13, 2024 | 23.04 | 23.18 | 22.89 | 23.04 | 778,826 | -0.06(-0.26%) |
Mar 12, 2024 | 23.26 | 23.32 | 22.97 | 23.10 | 672,250 | -0.17(-0.73%) |
Mar 11, 2024 | 23.10 | 23.33 | 22.95 | 23.27 | 652,587 | +0.09(+0.39%) |
Mar 08, 2024 | 23.36 | 23.50 | 23.12 | 23.18 | 630,558 | +0.02(+0.09%) |
Mar 07, 2024 | 22.75 | 23.28 | 22.75 | 23.16 | 757,488 | +0.57(+2.55%) |
Mar 06, 2024 | 22.53 | 22.85 | 22.48 | 22.59 | 645,520 | +0.14(+0.62%) |
Mar 05, 2024 | 22.61 | 22.87 | 22.41 | 22.45 | 842,400 | -0.23(-1.01%) |
Mar 04, 2024 | 22.77 | 23.17 | 22.63 | 22.67 | 941,254 | -0.15(-0.65%) |
Mar 01, 2024 | 23.43 | 23.45 | 22.78 | 22.82 | 809,544 | -0.63(-2.68%) |
Feb 29, 2024 | 23.24 | 23.67 | 23.09 | 23.45 | 1,404,401 | +0.28(+1.20%) |
Feb 28, 2024 | 23.59 | 23.76 | 23.15 | 23.17 | 803,036 | -0.64(-2.68%) |
Feb 27, 2024 | 23.75 | 23.94 | 23.59 | 23.81 | 618,947 | +0.10(+0.42%) |
Feb 26, 2024 | 23.65 | 23.75 | 23.49 | 23.71 | 586,233 | -0.03(-0.13%) |
Feb 23, 2024 | 23.86 | 23.94 | 23.66 | 23.74 | 436,710 | -0.06(-0.25%) |
Feb 22, 2024 | 23.69 | 23.81 | 23.59 | 23.80 | 387,757 | +0.18(+0.76%) |
Feb 21, 2024 | 23.33 | 23.64 | 23.33 | 23.62 | 445,243 | +0.22(+0.94%) |
Feb 20, 2024 | 23.46 | 23.59 | 23.08 | 23.40 | 596,070 | -0.24(-1.01%) |
Feb 16, 2024 | 24.00 | 24.15 | 23.62 | 23.64 | 707,536 | -0.40(-1.66%) |
Feb 15, 2024 | 24.23 | 24.31 | 23.77 | 24.04 | 868,710 | -0.05(-0.21%) |
Feb 14, 2024 | 24.09 | 24.25 | 23.77 | 24.09 | 965,343 | +0.10(+0.42%) |
Feb 13, 2024 | 24.19 | 24.25 | 23.82 | 23.99 | 592,191 | -0.64(-2.59%) |
Feb 12, 2024 | 24.22 | 24.70 | 24.20 | 24.63 | 486,220 | +0.41(+1.69%) |
Feb 09, 2024 | 24.11 | 24.29 | 23.86 | 24.22 | 498,945 | +0.10(+0.41%) |
Feb 08, 2024 | 24.01 | 24.16 | 23.62 | 24.12 | 543,771 | +0.08(+0.33%) |
Feb 07, 2024 | 24.22 | 24.29 | 23.96 | 24.04 | 1,002,415 | -0.09(-0.37%) |
Feb 06, 2024 | 23.78 | 24.49 | 23.78 | 24.13 | 804,923 | +0.34(+1.42%) |
Feb 05, 2024 | 23.60 | 24.01 | 23.58 | 23.79 | 866,991 | -0.30(-1.24%) |
Feb 02, 2024 | 23.59 | 24.24 | 23.16 | 24.09 | 1,060,467 | +0.36(+1.51%) |