Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.99 | 19.99 | 19.38 | 19.53 | 1,483,439 | -0.65(-3.24%) |
Apr 29, 2024 | 20.32 | 20.43 | 20.06 | 20.19 | 791,735 | +0.10(+0.49%) |
Apr 26, 2024 | 20.06 | 20.21 | 19.81 | 20.09 | 996,144 | +0.04(+0.20%) |
Apr 25, 2024 | 20.19 | 20.23 | 19.92 | 20.05 | 638,689 | -0.28(-1.36%) |
Apr 24, 2024 | 20.34 | 20.44 | 20.04 | 20.32 | 804,389 | +0.03(+0.15%) |
Apr 23, 2024 | 20.12 | 20.41 | 20.03 | 20.30 | 1,298,010 | +0.08(+0.39%) |
Apr 22, 2024 | 20.11 | 20.27 | 19.90 | 20.22 | 634,929 | +0.23(+1.14%) |
Apr 19, 2024 | 19.67 | 20.01 | 19.67 | 19.99 | 1,326,288 | +0.20(+1.00%) |
Apr 18, 2024 | 19.80 | 19.86 | 19.56 | 19.79 | 1,068,998 | +0.02(+0.10%) |
Apr 17, 2024 | 20.17 | 20.29 | 19.71 | 19.77 | 1,819,855 | -0.25(-1.24%) |
Apr 16, 2024 | 19.49 | 20.31 | 19.34 | 20.02 | 1,244,924 | +0.41(+2.07%) |
Apr 15, 2024 | 19.79 | 20.03 | 19.49 | 19.61 | 1,029,050 | -0.16(-0.80%) |
Apr 12, 2024 | 20.34 | 20.45 | 19.75 | 19.77 | 1,184,132 | -0.81(-3.94%) |
Apr 11, 2024 | 20.58 | 20.77 | 20.37 | 20.58 | 1,702,132 | +0.02(+0.10%) |
Apr 10, 2024 | 20.84 | 20.92 | 20.37 | 20.56 | 1,282,740 | -0.75(-3.53%) |
Apr 09, 2024 | 21.32 | 21.51 | 21.03 | 21.31 | 2,093,681 | +0.16(+0.75%) |
Apr 08, 2024 | 21.22 | 21.34 | 21.10 | 21.16 | 937,110 | +0.13(+0.61%) |
Apr 05, 2024 | 21.19 | 21.38 | 20.99 | 21.03 | 1,414,528 | +0.04(+0.19%) |
Apr 04, 2024 | 21.96 | 21.98 | 20.97 | 20.99 | 1,481,307 | -0.81(-3.72%) |
Apr 03, 2024 | 21.26 | 21.95 | 21.26 | 21.80 | 1,100,633 | +0.38(+1.76%) |
Apr 02, 2024 | 21.60 | 21.84 | 21.29 | 21.42 | 1,499,338 | -0.35(-1.59%) |
Apr 01, 2024 | 22.26 | 22.40 | 21.71 | 21.77 | 807,464 | -0.58(-2.61%) |
Mar 28, 2024 | 21.80 | 22.63 | 21.78 | 22.35 | 1,229,641 | +0.43(+1.94%) |
Mar 27, 2024 | 21.30 | 21.94 | 21.30 | 21.93 | 1,052,298 | +0.80(+3.79%) |
Mar 26, 2024 | 21.60 | 21.60 | 21.09 | 21.13 | 653,462 | -0.19(-0.88%) |
Mar 25, 2024 | 21.18 | 21.51 | 21.04 | 21.31 | 850,073 | +0.20(+0.94%) |
Mar 22, 2024 | 21.60 | 21.69 | 20.96 | 21.12 | 942,367 | -0.64(-2.93%) |
Mar 21, 2024 | 21.74 | 22.15 | 21.44 | 21.75 | 1,681,595 | +0.17(+0.77%) |
Mar 20, 2024 | 20.20 | 21.65 | 20.14 | 21.59 | 2,816,983 | +1.25(+6.17%) |
Mar 19, 2024 | 19.91 | 20.43 | 19.81 | 20.33 | 1,848,930 | +0.43(+2.17%) |
Mar 18, 2024 | 20.20 | 20.25 | 19.57 | 19.90 | 3,481,872 | -0.24(-1.17%) |
Mar 15, 2024 | 20.21 | 20.59 | 20.04 | 20.14 | 3,238,149 | -0.21(-1.01%) |
Mar 14, 2024 | 21.00 | 21.12 | 20.05 | 20.34 | 4,672,028 | -0.97(-4.55%) |
Mar 13, 2024 | 22.55 | 23.14 | 21.24 | 21.31 | 3,843,979 | -1.80(-7.80%) |
Mar 12, 2024 | 24.30 | 24.30 | 22.93 | 23.12 | 2,071,217 | -1.54(-6.24%) |
Mar 11, 2024 | 24.49 | 24.79 | 24.47 | 24.66 | 1,200,390 | +0.07(+0.28%) |
Mar 08, 2024 | 24.87 | 25.13 | 24.28 | 24.59 | 1,310,563 | -0.08(-0.32%) |
Mar 07, 2024 | 24.37 | 25.01 | 24.37 | 24.67 | 1,186,706 | +0.42(+1.74%) |
Mar 06, 2024 | 24.53 | 24.53 | 23.88 | 24.24 | 1,204,284 | +0.05(+0.20%) |
Mar 05, 2024 | 23.77 | 24.96 | 23.37 | 24.19 | 2,857,715 | +0.29(+1.23%) |
Mar 04, 2024 | 25.65 | 25.92 | 23.78 | 23.90 | 2,271,128 | -2.22(-8.48%) |
Mar 01, 2024 | 25.95 | 26.54 | 25.83 | 26.12 | 2,087,420 | -0.52(-1.95%) |
Feb 29, 2024 | 25.40 | 26.73 | 25.33 | 26.64 | 2,972,745 | +1.43(+5.68%) |
Feb 28, 2024 | 24.93 | 25.49 | 24.92 | 25.20 | 833,156 | +0.05(+0.19%) |
Feb 27, 2024 | 25.33 | 25.47 | 24.97 | 25.16 | 863,773 | +0.09(+0.35%) |
Feb 26, 2024 | 25.41 | 25.70 | 24.97 | 25.07 | 615,871 | -0.50(-1.96%) |
Feb 23, 2024 | 25.15 | 25.74 | 25.14 | 25.57 | 444,165 | +0.30(+1.20%) |
Feb 22, 2024 | 25.56 | 25.61 | 25.21 | 25.26 | 499,519 | -0.10(-0.39%) |
Feb 21, 2024 | 25.34 | 25.64 | 25.29 | 25.36 | 524,467 | -0.21(-0.81%) |
Feb 20, 2024 | 25.32 | 25.58 | 25.12 | 25.57 | 804,481 | +0.03(+0.12%) |
Feb 16, 2024 | 25.67 | 25.84 | 25.22 | 25.54 | 673,075 | -0.39(-1.51%) |
Feb 15, 2024 | 25.99 | 26.25 | 25.56 | 25.93 | 635,213 | -0.04(-0.15%) |
Feb 14, 2024 | 25.69 | 26.01 | 25.36 | 25.97 | 843,287 | +0.53(+2.08%) |
Feb 13, 2024 | 25.48 | 25.72 | 25.12 | 25.44 | 775,780 | -1.03(-3.89%) |
Feb 12, 2024 | 26.09 | 26.68 | 26.09 | 26.47 | 794,004 | +0.27(+1.05%) |
Feb 09, 2024 | 25.63 | 26.21 | 25.24 | 26.19 | 829,342 | +0.82(+3.25%) |
Feb 08, 2024 | 25.47 | 25.73 | 25.36 | 25.37 | 530,920 | -0.07(-0.27%) |
Feb 07, 2024 | 25.55 | 25.61 | 25.30 | 25.44 | 560,995 | +0.09(+0.35%) |
Feb 06, 2024 | 25.12 | 25.73 | 25.09 | 25.35 | 526,778 | +0.23(+0.90%) |
Feb 05, 2024 | 25.30 | 25.33 | 24.87 | 25.13 | 515,031 | -0.45(-1.76%) |
Feb 02, 2024 | 25.64 | 25.86 | 25.27 | 25.58 | 722,140 | -0.33(-1.29%) |