Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.03 | 23.46 | 22.88 | 22.94 | 1,613,451 | -0.34(-1.46%) |
Apr 29, 2024 | 23.11 | 23.42 | 23.11 | 23.28 | 1,217,713 | +0.42(+1.84%) |
Apr 26, 2024 | 22.66 | 23.45 | 22.66 | 22.86 | 2,938,154 | -0.18(-0.78%) |
Apr 25, 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 1,839,121 | -0.08(-0.35%) |
Apr 24, 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 1,364,052 | +0.42(+1.85%) |
Apr 23, 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 1,419,713 | +0.32(+1.43%) |
Apr 22, 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 1,123,660 | +0.21(+0.95%) |
Apr 19, 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 926,286 | +0.13(+0.59%) |
Apr 18, 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 740,505 | +0.14(+0.64%) |
Apr 17, 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 1,078,393 | +0.16(+0.74%) |
Apr 16, 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 993,415 | -0.33(-1.50%) |
Apr 15, 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 1,202,364 | -0.42(-1.87%) |
Apr 12, 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 1,324,726 | -0.32(-1.40%) |
Apr 11, 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 1,413,810 | +0.31(+1.38%) |
Apr 10, 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 1,434,964 | -1.11(-4.70%) |
Apr 09, 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 1,198,977 | +0.43(+1.86%) |
Apr 08, 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 911,966 | +0.62(+2.75%) |
Apr 05, 2024 | 22.43 | 22.71 | 22.39 | 22.56 | 987,638 | -0.05(-0.22%) |
Apr 04, 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 1,338,238 | -0.10(-0.44%) |
Apr 03, 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 1,155,063 | +0.19(+0.84%) |
Apr 02, 2024 | 22.48 | 22.60 | 22.23 | 22.52 | 1,467,752 | -0.31(-1.34%) |
Apr 01, 2024 | 23.80 | 23.80 | 22.82 | 22.83 | 1,414,828 | -0.88(-3.70%) |
Mar 28, 2024 | 23.32 | 23.75 | 23.32 | 23.70 | 1,240,077 | +0.46(+1.99%) |
Mar 27, 2024 | 22.82 | 23.44 | 22.25 | 23.24 | 2,054,656 | +0.75(+3.33%) |
Mar 26, 2024 | 22.93 | 22.93 | 22.47 | 22.49 | 1,810,679 | -0.34(-1.47%) |
Mar 25, 2024 | 22.75 | 22.99 | 22.70 | 22.83 | 1,891,345 | +0.13(+0.56%) |
Mar 22, 2024 | 23.57 | 23.60 | 22.60 | 22.70 | 2,033,381 | -0.81(-3.44%) |
Mar 21, 2024 | 23.66 | 23.98 | 23.28 | 23.51 | 2,612,804 | +0.08(+0.34%) |
Mar 20, 2024 | 22.63 | 23.53 | 22.56 | 23.43 | 1,422,531 | +0.64(+2.81%) |
Mar 19, 2024 | 22.77 | 23.01 | 22.59 | 22.79 | 1,343,168 | -0.09(-0.39%) |
Mar 18, 2024 | 22.97 | 23.03 | 22.77 | 22.88 | 1,151,544 | -0.03(-0.13%) |
Mar 15, 2024 | 22.46 | 22.92 | 22.46 | 22.90 | 2,289,413 | +0.21(+0.91%) |
Mar 14, 2024 | 22.98 | 23.02 | 22.37 | 22.70 | 1,152,871 | -0.47(-2.04%) |
Mar 13, 2024 | 22.92 | 23.35 | 22.92 | 23.17 | 1,138,506 | +0.18(+0.77%) |
Mar 12, 2024 | 23.14 | 23.48 | 22.89 | 22.99 | 1,759,716 | -0.27(-1.14%) |
Mar 11, 2024 | 23.20 | 23.45 | 23.06 | 23.26 | 1,272,582 | -0.12(-0.51%) |
Mar 08, 2024 | 23.61 | 23.91 | 23.36 | 23.38 | 1,502,160 | +0.08(+0.34%) |
Mar 07, 2024 | 23.58 | 23.78 | 23.08 | 23.30 | 1,149,312 | -0.09(-0.38%) |
Mar 06, 2024 | 23.57 | 23.68 | 23.24 | 23.39 | 2,996,763 | -0.02(-0.08%) |
Mar 05, 2024 | 22.91 | 23.68 | 22.83 | 23.41 | 1,748,007 | +0.30(+1.28%) |
Mar 04, 2024 | 22.95 | 23.17 | 22.50 | 23.11 | 969,299 | +0.17(+0.73%) |
Mar 01, 2024 | 22.42 | 23.11 | 22.28 | 22.94 | 3,001,076 | +0.45(+2.02%) |
Feb 29, 2024 | 22.59 | 22.93 | 22.29 | 22.49 | 3,470,393 | +0.18(+0.80%) |
Feb 28, 2024 | 22.30 | 22.74 | 22.27 | 22.31 | 1,768,651 | -0.21(-0.92%) |
Feb 27, 2024 | 22.52 | 22.71 | 22.34 | 22.52 | 1,428,623 | +0.26(+1.15%) |
Feb 26, 2024 | 22.41 | 22.56 | 22.18 | 22.26 | 1,472,426 | -0.26(-1.14%) |
Feb 23, 2024 | 22.77 | 22.81 | 22.48 | 22.52 | 1,057,745 | -0.26(-1.13%) |
Feb 22, 2024 | 23.24 | 23.25 | 22.76 | 22.78 | 1,396,897 | -0.39(-1.70%) |
Feb 21, 2024 | 22.87 | 23.17 | 22.80 | 23.17 | 1,144,997 | +0.15(+0.64%) |
Feb 20, 2024 | 22.87 | 23.04 | 22.72 | 23.02 | 833,641 | -0.26(-1.10%) |
Feb 16, 2024 | 22.88 | 23.56 | 22.73 | 23.28 | 1,732,890 | -0.05(-0.21%) |
Feb 15, 2024 | 22.51 | 23.38 | 22.39 | 23.33 | 1,268,658 | +1.05(+4.69%) |
Feb 14, 2024 | 22.38 | 22.46 | 22.12 | 22.28 | 1,468,174 | +0.20(+0.89%) |
Feb 13, 2024 | 22.45 | 22.56 | 21.85 | 22.09 | 2,490,608 | -1.31(-5.60%) |
Feb 12, 2024 | 22.70 | 23.51 | 22.70 | 23.40 | 1,781,610 | +0.84(+3.72%) |
Feb 09, 2024 | 22.54 | 22.82 | 22.47 | 22.56 | 2,024,358 | -0.02(-0.09%) |
Feb 08, 2024 | 21.99 | 22.79 | 21.76 | 22.58 | 4,178,241 | +0.92(+4.23%) |
Feb 07, 2024 | 21.59 | 21.78 | 21.29 | 21.66 | 2,873,285 | +0.13(+0.60%) |
Feb 06, 2024 | 21.48 | 21.84 | 21.36 | 21.53 | 2,745,357 | -0.03(-0.14%) |
Feb 05, 2024 | 21.64 | 21.82 | 21.38 | 21.56 | 1,168,649 | -0.48(-2.19%) |
Feb 02, 2024 | 22.09 | 22.17 | 21.87 | 22.05 | 1,986,573 | -0.49(-2.19%) |