Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.00 | 24.05 | 23.12 | 23.16 | 3,823,362 | -1.04(-4.30%) |
Apr 29, 2024 | 24.17 | 24.43 | 24.17 | 24.20 | 3,345,534 | +0.05(+0.21%) |
Apr 26, 2024 | 24.04 | 24.27 | 24.01 | 24.15 | 2,178,265 | +0.22(+0.92%) |
Apr 25, 2024 | 23.72 | 23.98 | 23.55 | 23.93 | 2,065,126 | -0.09(-0.37%) |
Apr 24, 2024 | 23.43 | 24.03 | 23.43 | 24.02 | 2,431,877 | +0.55(+2.34%) |
Apr 23, 2024 | 23.45 | 23.69 | 23.41 | 23.47 | 2,959,488 | +0.16(+0.69%) |
Apr 22, 2024 | 23.17 | 23.35 | 23.03 | 23.31 | 2,765,031 | +0.33(+1.44%) |
Apr 19, 2024 | 22.91 | 23.19 | 22.66 | 22.98 | 3,338,236 | +0.22(+0.97%) |
Apr 18, 2024 | 22.86 | 22.96 | 22.64 | 22.76 | 3,538,677 | -0.04(-0.18%) |
Apr 17, 2024 | 23.02 | 23.32 | 22.80 | 22.80 | 3,164,618 | -0.14(-0.61%) |
Apr 16, 2024 | 22.92 | 23.07 | 22.72 | 22.94 | 2,653,956 | +0.02(+0.09%) |
Apr 15, 2024 | 23.09 | 23.44 | 22.88 | 22.92 | 3,213,132 | -0.07(-0.30%) |
Apr 12, 2024 | 23.33 | 23.34 | 22.95 | 22.99 | 3,123,109 | -0.50(-2.13%) |
Apr 11, 2024 | 23.54 | 23.64 | 23.32 | 23.49 | 2,502,159 | +0.13(+0.56%) |
Apr 10, 2024 | 23.00 | 23.39 | 22.97 | 23.36 | 2,681,554 | +0.04(+0.17%) |
Apr 09, 2024 | 23.27 | 23.38 | 23.05 | 23.32 | 3,396,027 | +0.04(+0.17%) |
Apr 08, 2024 | 23.27 | 23.54 | 23.26 | 23.28 | 2,500,037 | +0.01(+0.04%) |
Apr 05, 2024 | 23.25 | 23.46 | 23.16 | 23.27 | 2,939,669 | +0.04(+0.17%) |
Apr 04, 2024 | 23.57 | 23.75 | 23.21 | 23.23 | 4,014,700 | -0.25(-1.06%) |
Apr 03, 2024 | 23.82 | 23.91 | 23.47 | 23.48 | 3,118,060 | -0.42(-1.76%) |
Apr 02, 2024 | 24.01 | 24.22 | 23.81 | 23.90 | 3,010,914 | -0.41(-1.69%) |
Apr 01, 2024 | 24.42 | 24.42 | 24.17 | 24.31 | 2,504,368 | +0.01(+0.04%) |
Mar 28, 2024 | 24.37 | 24.32 | 24.32 | 24.30 | 3,309,588 | -0.14(-0.57%) |
Mar 27, 2024 | 24.51 | 24.61 | 24.18 | 24.44 | 3,753,844 | -0.01(-0.04%) |
Mar 26, 2024 | 24.27 | 24.66 | 24.27 | 24.45 | 3,046,664 | +0.18(+0.74%) |
Mar 25, 2024 | 24.27 | 24.42 | 24.21 | 24.27 | 2,861,468 | -0.08(-0.33%) |
Mar 22, 2024 | 24.16 | 24.44 | 24.07 | 24.35 | 3,805,932 | -0.05(-0.20%) |
Mar 21, 2024 | 24.61 | 24.74 | 24.32 | 24.40 | 3,646,796 | -0.06(-0.25%) |
Mar 20, 2024 | 24.53 | 24.66 | 24.32 | 24.46 | 4,510,091 | -0.07(-0.29%) |
Mar 19, 2024 | 23.94 | 24.55 | 23.93 | 24.53 | 4,675,259 | +0.56(+2.34%) |
Mar 18, 2024 | 24.07 | 24.23 | 23.79 | 23.97 | 4,248,895 | +0.15(+0.63%) |
Mar 15, 2024 | 23.97 | 24.16 | 23.82 | 23.82 | 9,909,206 | -0.38(-1.57%) |
Mar 14, 2024 | 23.98 | 24.26 | 23.83 | 24.20 | 4,492,227 | +0.17(+0.71%) |
Mar 13, 2024 | 23.91 | 24.09 | 23.80 | 24.03 | 3,658,731 | +0.19(+0.80%) |
Mar 12, 2024 | 23.61 | 24.07 | 23.50 | 23.84 | 4,341,588 | +0.34(+1.45%) |
Mar 11, 2024 | 23.91 | 23.96 | 23.45 | 23.50 | 5,900,325 | -0.52(-2.16%) |
Mar 08, 2024 | 24.18 | 24.68 | 24.02 | 24.02 | 3,772,048 | -0.13(-0.54%) |
Mar 07, 2024 | 23.95 | 24.20 | 23.52 | 24.15 | 4,545,063 | +0.35(+1.47%) |
Mar 06, 2024 | 24.23 | 24.31 | 23.62 | 23.80 | 4,844,867 | -0.10(-0.42%) |
Mar 05, 2024 | 23.91 | 24.19 | 23.68 | 23.90 | 4,641,119 | -0.20(-0.83%) |
Mar 04, 2024 | 24.29 | 24.62 | 24.06 | 24.10 | 4,496,928 | -0.04(-0.17%) |
Mar 01, 2024 | 24.02 | 24.25 | 23.77 | 24.14 | 4,376,664 | +0.19(+0.79%) |
Feb 29, 2024 | 24.01 | 24.14 | 23.56 | 23.95 | 7,716,454 | +0.10(+0.42%) |
Feb 28, 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 4,123,831 | -0.13(-0.54%) |
Feb 27, 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 5,250,367 | +0.48(+2.04%) |
Feb 26, 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 6,079,244 | -0.50(-2.08%) |
Feb 23, 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 4,455,780 | +0.74(+3.18%) |
Feb 22, 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 7,373,678 | -0.60(-2.51%) |
Feb 21, 2024 | 23.79 | 24.46 | 23.71 | 23.86 | 6,415,993 | -0.37(-1.53%) |
Feb 20, 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 11,236,386 | -0.85(-3.39%) |
Feb 16, 2024 | 27.98 | 27.98 | 24.62 | 25.08 | 21,158,474 | -7.46(-22.93%) |
Feb 15, 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 4,966,663 | +0.13(+0.40%) |
Feb 14, 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 2,985,400 | +0.39(+1.22%) |
Feb 13, 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 3,899,707 | -0.42(-1.29%) |
Feb 12, 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 2,607,559 | -0.72(-2.17%) |
Feb 09, 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 3,497,829 | +0.38(+1.16%) |
Feb 08, 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 2,577,600 | -0.11(-0.33%) |
Feb 07, 2024 | 32.91 | 33.30 | 32.67 | 32.89 | 3,188,424 | +0.19(+0.58%) |
Feb 06, 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 2,977,321 | +0.21(+0.65%) |
Feb 05, 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 1,561,728 | +0.02(+0.06%) |
Feb 02, 2024 | 32.12 | 32.84 | 32.12 | 32.47 | 2,614,810 | +0.20(+0.62%) |