Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 29.24 | 29.52 | 28.76 | 28.86 | 3,845,706 | -0.30(-1.03%) |
Apr 17, 2024 | 29.92 | 30.14 | 28.96 | 29.16 | 3,861,724 | +0.04(+0.14%) |
Apr 16, 2024 | 28.90 | 29.29 | 28.11 | 29.12 | 3,160,208 | +0.12(+0.41%) |
Apr 15, 2024 | 29.79 | 30.05 | 28.84 | 29.00 | 3,200,037 | -0.79(-2.65%) |
Apr 12, 2024 | 30.47 | 30.79 | 29.57 | 29.79 | 3,029,526 | -0.39(-1.29%) |
Apr 11, 2024 | 30.65 | 30.78 | 29.67 | 30.18 | 3,700,303 | -0.31(-1.02%) |
Apr 10, 2024 | 29.97 | 30.52 | 29.82 | 30.49 | 4,595,348 | +0.26(+0.86%) |
Apr 09, 2024 | 30.23 | 30.41 | 29.57 | 30.23 | 4,171,005 | +0.26(+0.87%) |
Apr 08, 2024 | 29.52 | 30.18 | 29.21 | 29.97 | 4,560,415 | +0.68(+2.32%) |
Apr 05, 2024 | 28.89 | 29.33 | 28.58 | 29.29 | 3,461,050 | +0.33(+1.14%) |
Apr 04, 2024 | 29.50 | 29.81 | 28.79 | 28.96 | 4,001,265 | -0.45(-1.53%) |
Apr 03, 2024 | 29.69 | 29.69 | 29.21 | 29.41 | 4,840,961 | -0.10(-0.34%) |
Apr 02, 2024 | 29.18 | 29.51 | 28.92 | 29.51 | 4,511,583 | +0.12(+0.41%) |
Apr 01, 2024 | 29.49 | 29.50 | 29.00 | 29.39 | 3,767,426 | +0.39(+1.34%) |
Mar 28, 2024 | 28.85 | 29.32 | 28.75 | 29.00 | 5,788,497 | +0.28(+0.97%) |
Mar 27, 2024 | 27.20 | 28.74 | 27.16 | 28.72 | 5,634,225 | +1.40(+5.12%) |
Mar 26, 2024 | 27.59 | 27.74 | 27.25 | 27.32 | 2,952,065 | -0.14(-0.51%) |
Mar 25, 2024 | 27.13 | 27.71 | 27.11 | 27.46 | 3,514,529 | +0.47(+1.74%) |
Mar 22, 2024 | 26.80 | 27.17 | 26.64 | 26.99 | 3,403,678 | +0.12(+0.45%) |
Mar 21, 2024 | 26.64 | 27.17 | 26.57 | 26.87 | 3,452,616 | +0.18(+0.67%) |
Mar 20, 2024 | 26.19 | 26.84 | 26.09 | 26.69 | 3,978,512 | +0.62(+2.38%) |
Mar 19, 2024 | 25.50 | 26.21 | 25.45 | 26.07 | 2,862,581 | +0.47(+1.84%) |
Mar 18, 2024 | 25.85 | 25.94 | 25.45 | 25.60 | 3,576,150 | -0.21(-0.81%) |
Mar 15, 2024 | 25.91 | 26.23 | 25.64 | 25.81 | 5,920,190 | -0.37(-1.41%) |
Mar 14, 2024 | 26.07 | 26.26 | 25.62 | 26.18 | 3,336,089 | +0.12(+0.46%) |
Mar 13, 2024 | 26.05 | 26.57 | 25.98 | 26.06 | 4,756,283 | -0.12(-0.46%) |
Mar 12, 2024 | 26.70 | 26.72 | 26.00 | 26.18 | 3,510,832 | -0.14(-0.53%) |
Mar 11, 2024 | 26.46 | 26.54 | 25.84 | 26.32 | 5,158,440 | -0.33(-1.24%) |
Mar 08, 2024 | 26.53 | 26.85 | 26.41 | 26.65 | 2,649,378 | +0.17(+0.64%) |
Mar 07, 2024 | 26.85 | 26.96 | 26.43 | 26.48 | 3,472,477 | -0.39(-1.45%) |
Mar 06, 2024 | 27.05 | 27.26 | 26.55 | 26.87 | 2,881,687 | -0.08(-0.30%) |
Mar 05, 2024 | 26.65 | 27.30 | 26.55 | 26.95 | 3,944,951 | +0.21(+0.79%) |
Mar 04, 2024 | 26.60 | 27.00 | 26.44 | 26.74 | 6,356,816 | +0.82(+3.16%) |
Mar 01, 2024 | 25.87 | 26.41 | 25.71 | 25.92 | 3,776,187 | +0.22(+0.86%) |
Feb 29, 2024 | 25.49 | 25.90 | 25.31 | 25.70 | 4,418,875 | +0.24(+0.94%) |
Feb 28, 2024 | 25.45 | 25.79 | 25.30 | 25.46 | 2,650,074 | +0.05(+0.20%) |
Feb 27, 2024 | 25.73 | 25.84 | 25.34 | 25.41 | 2,957,165 | -0.01(-0.04%) |
Feb 26, 2024 | 25.60 | 25.93 | 25.18 | 25.42 | 5,317,841 | +0.21(+0.83%) |
Feb 23, 2024 | 25.23 | 25.48 | 24.62 | 25.21 | 5,581,830 | -0.48(-1.87%) |
Feb 22, 2024 | 24.80 | 26.03 | 24.43 | 25.69 | 6,551,034 | +0.06(+0.23%) |
Feb 21, 2024 | 24.85 | 26.49 | 24.82 | 25.63 | 13,923,252 | +2.22(+9.48%) |
Feb 20, 2024 | 23.83 | 24.01 | 23.25 | 23.41 | 5,741,429 | -0.56(-2.34%) |
Feb 16, 2024 | 23.62 | 24.19 | 23.30 | 23.97 | 7,117,244 | +0.45(+1.91%) |
Feb 15, 2024 | 22.68 | 23.78 | 22.01 | 23.52 | 14,262,632 | +2.31(+10.89%) |
Feb 14, 2024 | 20.89 | 21.32 | 20.56 | 21.21 | 9,348,229 | +0.21(+1.00%) |
Feb 13, 2024 | 21.16 | 21.28 | 20.77 | 21.00 | 6,271,050 | -0.50(-2.33%) |
Feb 12, 2024 | 21.20 | 22.00 | 21.15 | 21.50 | 5,174,755 | +0.36(+1.70%) |
Feb 09, 2024 | 21.50 | 21.70 | 20.95 | 21.14 | 5,457,807 | -0.49(-2.27%) |
Feb 08, 2024 | 21.17 | 21.79 | 21.16 | 21.63 | 5,237,173 | +0.27(+1.26%) |
Feb 07, 2024 | 21.66 | 21.74 | 21.23 | 21.36 | 3,066,407 | -0.18(-0.84%) |
Feb 06, 2024 | 21.13 | 21.88 | 21.02 | 21.54 | 3,288,537 | +0.42(+1.99%) |
Feb 05, 2024 | 21.71 | 21.71 | 21.11 | 21.12 | 3,341,031 | -0.77(-3.52%) |
Feb 02, 2024 | 22.09 | 22.20 | 21.66 | 21.89 | 2,749,629 | -0.27(-1.22%) |