Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.05 | 21.27 | 20.70 | 20.85 | 3,525,236 | -0.51(-2.39%) |
Apr 29, 2024 | 22.09 | 22.15 | 21.25 | 21.36 | 2,993,574 | -0.62(-2.82%) |
Apr 26, 2024 | 22.00 | 22.43 | 21.63 | 21.98 | 1,985,624 | +0.05(+0.23%) |
Apr 25, 2024 | 22.54 | 22.61 | 21.87 | 21.93 | 2,599,974 | -0.94(-4.11%) |
Apr 24, 2024 | 22.13 | 22.89 | 21.86 | 22.87 | 2,693,299 | +0.63(+2.83%) |
Apr 23, 2024 | 21.57 | 22.34 | 21.57 | 22.24 | 3,055,902 | +0.68(+3.15%) |
Apr 22, 2024 | 21.89 | 22.08 | 21.41 | 21.56 | 2,886,077 | -0.15(-0.69%) |
Apr 19, 2024 | 21.57 | 22.20 | 21.55 | 21.71 | 2,088,290 | +0.10(+0.46%) |
Apr 18, 2024 | 21.81 | 22.19 | 21.55 | 21.61 | 2,146,478 | -0.04(-0.18%) |
Apr 17, 2024 | 21.71 | 22.20 | 21.21 | 21.65 | 3,326,300 | +0.13(+0.60%) |
Apr 16, 2024 | 21.89 | 21.95 | 21.26 | 21.52 | 3,550,762 | -0.48(-2.18%) |
Apr 15, 2024 | 22.03 | 22.42 | 21.79 | 22.00 | 3,047,240 | +0.08(+0.36%) |
Apr 12, 2024 | 22.99 | 23.05 | 21.91 | 21.92 | 3,601,238 | -1.33(-5.72%) |
Apr 11, 2024 | 22.77 | 23.32 | 22.42 | 23.25 | 3,582,690 | +0.54(+2.38%) |
Apr 10, 2024 | 22.80 | 23.03 | 22.43 | 22.71 | 3,416,055 | -0.63(-2.70%) |
Apr 09, 2024 | 23.99 | 24.05 | 23.23 | 23.34 | 3,548,944 | -0.50(-2.10%) |
Apr 08, 2024 | 24.07 | 24.61 | 23.72 | 23.84 | 2,618,536 | -0.25(-1.04%) |
Apr 05, 2024 | 24.13 | 24.76 | 24.08 | 24.09 | 2,974,990 | -0.25(-1.03%) |
Apr 04, 2024 | 25.34 | 25.40 | 24.11 | 24.34 | 4,116,474 | -0.99(-3.91%) |
Apr 03, 2024 | 25.88 | 25.88 | 24.98 | 25.33 | 4,129,458 | -0.64(-2.46%) |
Apr 02, 2024 | 27.24 | 27.24 | 25.92 | 25.97 | 4,170,578 | -1.55(-5.63%) |
Apr 01, 2024 | 28.57 | 29.04 | 27.48 | 27.52 | 3,171,788 | -0.98(-3.44%) |
Mar 28, 2024 | 28.40 | 28.18 | 28.17 | 28.50 | 3,687,855 | -0.01(-0.04%) |
Mar 27, 2024 | 27.27 | 28.84 | 27.23 | 28.51 | 4,919,028 | +1.64(+6.10%) |
Mar 26, 2024 | 26.24 | 27.19 | 26.18 | 26.87 | 4,247,783 | +1.00(+3.87%) |
Mar 25, 2024 | 25.72 | 26.73 | 25.51 | 25.87 | 7,916,942 | +1.48(+6.07%) |
Mar 22, 2024 | 24.75 | 25.32 | 23.93 | 24.39 | 6,174,947 | +0.73(+3.09%) |
Mar 21, 2024 | 23.62 | 23.82 | 23.39 | 23.66 | 3,055,595 | +0.04(+0.17%) |
Mar 20, 2024 | 23.26 | 23.73 | 23.07 | 23.62 | 2,961,064 | +0.24(+1.03%) |
Mar 19, 2024 | 22.65 | 23.60 | 22.56 | 23.38 | 2,644,920 | +0.46(+2.01%) |
Mar 18, 2024 | 22.50 | 23.13 | 22.23 | 22.92 | 3,008,126 | +0.44(+1.96%) |
Mar 15, 2024 | 22.71 | 22.86 | 22.28 | 22.48 | 4,391,374 | -0.43(-1.88%) |
Mar 14, 2024 | 23.03 | 23.40 | 22.75 | 22.91 | 3,083,217 | -0.27(-1.16%) |
Mar 13, 2024 | 24.07 | 24.19 | 23.10 | 23.18 | 4,059,368 | -1.16(-4.77%) |
Mar 12, 2024 | 24.16 | 24.59 | 23.88 | 24.34 | 2,932,093 | +0.19(+0.79%) |
Mar 11, 2024 | 24.50 | 24.94 | 24.00 | 24.15 | 3,728,314 | -0.05(-0.21%) |
Mar 08, 2024 | 24.40 | 24.76 | 23.50 | 24.20 | 5,583,859 | -0.14(-0.58%) |
Mar 07, 2024 | 23.52 | 24.85 | 23.50 | 24.34 | 9,385,691 | +0.10(+0.41%) |
Mar 06, 2024 | 30.36 | 30.44 | 23.11 | 24.24 | 34,298,400 | -10.07(-29.35%) |
Mar 05, 2024 | 33.42 | 34.71 | 33.29 | 34.31 | 5,198,068 | +0.41(+1.21%) |
Mar 04, 2024 | 34.50 | 34.65 | 32.77 | 33.90 | 4,348,833 | -0.70(-2.02%) |
Mar 01, 2024 | 34.48 | 34.69 | 33.96 | 34.60 | 3,481,166 | +0.17(+0.49%) |
Feb 29, 2024 | 34.36 | 34.89 | 33.91 | 34.43 | 2,961,164 | +0.33(+0.97%) |
Feb 28, 2024 | 34.21 | 34.78 | 33.72 | 34.10 | 2,936,696 | -0.66(-1.90%) |
Feb 27, 2024 | 34.02 | 34.99 | 33.50 | 34.76 | 2,745,414 | +0.71(+2.09%) |
Feb 26, 2024 | 34.67 | 34.97 | 33.95 | 34.05 | 3,100,677 | -1.10(-3.13%) |
Feb 23, 2024 | 34.14 | 35.60 | 34.10 | 35.15 | 4,922,878 | +1.05(+3.08%) |
Feb 22, 2024 | 33.31 | 34.35 | 33.31 | 34.10 | 3,274,794 | +0.77(+2.31%) |
Feb 21, 2024 | 32.45 | 33.37 | 32.12 | 33.33 | 3,316,878 | +0.80(+2.46%) |
Feb 20, 2024 | 30.67 | 32.57 | 30.43 | 32.53 | 3,408,677 | +1.66(+5.38%) |
Feb 16, 2024 | 30.70 | 31.39 | 30.26 | 30.87 | 2,037,083 | -0.34(-1.09%) |
Feb 15, 2024 | 30.34 | 31.65 | 30.04 | 31.21 | 2,782,748 | +1.19(+3.96%) |
Feb 14, 2024 | 30.73 | 30.87 | 29.64 | 30.02 | 2,999,170 | -0.11(-0.37%) |
Feb 13, 2024 | 29.47 | 30.65 | 29.00 | 30.13 | 3,701,582 | -0.89(-2.87%) |
Feb 12, 2024 | 29.61 | 31.09 | 29.48 | 31.02 | 2,950,473 | +1.66(+5.65%) |
Feb 09, 2024 | 29.10 | 29.63 | 28.92 | 29.36 | 1,370,309 | +0.21(+0.72%) |
Feb 08, 2024 | 28.66 | 29.39 | 28.64 | 29.15 | 1,557,641 | +0.65(+2.28%) |
Feb 07, 2024 | 28.97 | 28.97 | 28.23 | 28.50 | 1,390,346 | -0.41(-1.42%) |
Feb 06, 2024 | 28.16 | 29.02 | 27.79 | 28.91 | 2,015,385 | +0.67(+2.37%) |
Feb 05, 2024 | 29.01 | 29.06 | 27.75 | 28.24 | 2,818,845 | -1.27(-4.30%) |
Feb 02, 2024 | 29.27 | 30.00 | 28.90 | 29.51 | 2,465,789 | -0.39(-1.30%) |