Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |