Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.42 | 21.70 | 21.11 | 21.13 | 2,694,278 | -0.57(-2.63%) |
Apr 29, 2024 | 21.77 | 21.92 | 21.29 | 21.70 | 2,214,790 | +0.14(+0.65%) |
Apr 26, 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 1,988,678 | +0.36(+1.70%) |
Apr 25, 2024 | 21.03 | 21.27 | 20.77 | 21.20 | 2,311,163 | -0.37(-1.72%) |
Apr 24, 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 3,276,187 | +0.39(+1.84%) |
Apr 23, 2024 | 20.43 | 21.41 | 20.38 | 21.18 | 3,990,525 | +0.71(+3.47%) |
Apr 22, 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 3,348,780 | +0.42(+2.09%) |
Apr 19, 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 6,785,638 | -0.56(-2.72%) |
Apr 18, 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 2,990,984 | -0.02(-0.10%) |
Apr 17, 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 2,625,244 | -0.26(-1.24%) |
Apr 16, 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 3,922,117 | +0.22(+1.06%) |
Apr 15, 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 6,131,132 | -1.05(-4.83%) |
Apr 12, 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 3,227,144 | -0.77(-3.42%) |
Apr 11, 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 2,887,230 | +0.34(+1.53%) |
Apr 10, 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 3,427,182 | -0.27(-1.20%) |
Apr 09, 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 3,915,524 | -0.49(-2.14%) |
Apr 08, 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 4,279,833 | +0.31(+1.37%) |
Apr 05, 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 5,581,531 | +0.74(+3.39%) |
Apr 04, 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 3,939,724 | -0.49(-2.19%) |
Apr 03, 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 4,317,870 | -0.20(-0.89%) |
Apr 02, 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 3,739,729 | -0.46(-2.00%) |
Apr 01, 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 3,916,611 | -0.30(-1.29%) |
Mar 28, 2024 | 22.72 | 23.20 | 22.63 | 23.31 | 5,173,244 | +0.63(+2.78%) |
Mar 27, 2024 | 22.49 | 22.69 | 22.16 | 22.68 | 4,277,677 | +0.46(+2.07%) |
Mar 26, 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 4,932,544 | -0.26(-1.16%) |
Mar 25, 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 3,663,412 | -0.30(-1.32%) |
Mar 22, 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 4,331,495 | -0.59(-2.52%) |
Mar 21, 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 6,930,564 | +0.06(+0.26%) |
Mar 20, 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 4,447,453 | +0.46(+2.01%) |
Mar 19, 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 6,029,909 | -0.31(-1.34%) |
Mar 18, 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 8,945,025 | +1.07(+4.84%) |
Mar 15, 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 21,151,516 | -1.20(-5.15%) |
Mar 14, 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 27,648,656 | -4.65(-16.64%) |
Mar 13, 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 13,578,619 | -0.01(-0.04%) |
Mar 12, 2024 | 27.17 | 27.98 | 26.79 | 27.95 | 7,737,467 | +0.98(+3.63%) |
Mar 11, 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 5,058,900 | -0.48(-1.75%) |
Mar 08, 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 6,132,293 | +0.31(+1.14%) |
Mar 07, 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 3,454,225 | +0.38(+1.42%) |
Mar 06, 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 8,050,395 | +1.26(+4.94%) |
Mar 05, 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 7,499,559 | -1.58(-5.83%) |
Mar 04, 2024 | 28.06 | 28.16 | 27.02 | 27.08 | 3,724,239 | -0.82(-2.94%) |
Mar 01, 2024 | 28.25 | 28.27 | 27.19 | 27.90 | 4,367,280 | -0.27(-0.96%) |
Feb 29, 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 4,888,247 | -0.05(-0.18%) |
Feb 28, 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 5,363,620 | -0.28(-0.98%) |
Feb 27, 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 2,633,008 | +0.48(+1.71%) |
Feb 26, 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 3,884,810 | +0.80(+2.94%) |
Feb 23, 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 4,257,780 | +0.87(+3.30%) |
Feb 22, 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 4,738,816 | +0.75(+2.93%) |
Feb 21, 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 10,880,705 | -3.55(-12.18%) |
Feb 20, 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 4,291,584 | -0.37(-1.25%) |
Feb 16, 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 4,225,713 | -0.48(-1.60%) |
Feb 15, 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 4,307,868 | +0.00(+0.00%) |
Feb 14, 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 7,186,199 | +1.01(+3.48%) |
Feb 13, 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 7,024,791 | -0.71(-2.39%) |
Feb 12, 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 5,580,246 | +0.00(+0.00%) |
Feb 09, 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 6,104,172 | +0.66(+2.27%) |
Feb 08, 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 4,826,116 | +0.80(+2.83%) |
Feb 07, 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 6,412,568 | +0.78(+2.84%) |
Feb 06, 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 4,120,388 | -0.10(-0.36%) |
Feb 05, 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 3,569,327 | +0.01(+0.04%) |
Feb 02, 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 6,206,583 | +0.06(+0.22%) |