Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.32 | 21.53 | 21.52 | 21.39 | 33,345,430 | +0.66(+3.19%) |
Mar 27, 2024 | 20.34 | 20.80 | 20.30 | 20.73 | 12,552,508 | +0.50(+2.49%) |
Mar 26, 2024 | 20.02 | 20.37 | 20.01 | 20.23 | 10,324,431 | -0.12(-0.58%) |
Mar 25, 2024 | 20.39 | 20.77 | 20.28 | 20.35 | 10,602,071 | +0.05(+0.24%) |
Mar 22, 2024 | 20.57 | 20.76 | 20.29 | 20.30 | 8,340,404 | -0.22(-1.06%) |
Mar 21, 2024 | 20.72 | 20.86 | 20.44 | 20.51 | 7,954,066 | -0.29(-1.38%) |
Mar 20, 2024 | 20.35 | 20.86 | 20.27 | 20.80 | 7,858,727 | +0.37(+1.83%) |
Mar 19, 2024 | 20.27 | 20.63 | 20.27 | 20.43 | 8,768,310 | +0.02(+0.10%) |
Mar 18, 2024 | 20.40 | 20.65 | 20.25 | 20.41 | 7,178,770 | -0.13(-0.62%) |
Mar 15, 2024 | 20.29 | 20.80 | 20.23 | 20.53 | 16,086,135 | +0.20(+0.97%) |
Mar 14, 2024 | 20.62 | 20.77 | 20.18 | 20.34 | 10,908,279 | -0.42(-2.04%) |
Mar 13, 2024 | 20.63 | 21.13 | 20.63 | 20.76 | 8,262,239 | -0.23(-1.08%) |
Mar 12, 2024 | 21.37 | 21.44 | 20.88 | 20.99 | 6,982,765 | -0.26(-1.21%) |
Mar 11, 2024 | 20.84 | 21.50 | 20.78 | 21.24 | 10,019,867 | +0.37(+1.80%) |
Mar 08, 2024 | 20.72 | 21.04 | 20.54 | 20.87 | 9,458,391 | +0.22(+1.05%) |
Mar 07, 2024 | 20.72 | 20.94 | 20.49 | 20.65 | 6,439,257 | +0.05(+0.24%) |
Mar 06, 2024 | 20.83 | 20.88 | 20.47 | 20.60 | 7,458,747 | -0.12(-0.57%) |
Mar 05, 2024 | 20.24 | 20.93 | 20.14 | 20.72 | 10,645,755 | +0.42(+2.09%) |
Mar 04, 2024 | 20.95 | 21.09 | 20.27 | 20.30 | 10,940,997 | -0.90(-4.23%) |
Mar 01, 2024 | 20.90 | 21.32 | 20.62 | 21.19 | 7,671,305 | +0.23(+1.08%) |
Feb 29, 2024 | 20.99 | 21.10 | 20.77 | 20.97 | 11,713,031 | +0.10(+0.47%) |
Feb 28, 2024 | 21.25 | 21.38 | 20.79 | 20.87 | 8,957,966 | -0.46(-2.17%) |
Feb 27, 2024 | 20.80 | 21.33 | 20.72 | 21.33 | 9,178,932 | +0.63(+3.05%) |
Feb 26, 2024 | 21.28 | 21.28 | 20.67 | 20.70 | 13,808,631 | -0.73(-3.41%) |
Feb 23, 2024 | 21.20 | 21.63 | 21.11 | 21.43 | 32,331,268 | +0.16(+0.74%) |
Feb 22, 2024 | 21.32 | 21.35 | 20.91 | 21.27 | 12,137,819 | -0.18(-0.83%) |
Feb 21, 2024 | 21.40 | 21.57 | 21.11 | 21.45 | 15,449,451 | -0.55(-2.51%) |
Feb 20, 2024 | 21.47 | 22.16 | 21.46 | 22.00 | 10,961,894 | +0.33(+1.50%) |
Feb 16, 2024 | 21.69 | 21.81 | 21.48 | 21.68 | 10,360,803 | -0.06(-0.27%) |
Feb 15, 2024 | 21.08 | 21.82 | 21.08 | 21.74 | 8,343,241 | +0.73(+3.48%) |
Feb 14, 2024 | 21.06 | 21.39 | 20.89 | 21.01 | 9,302,442 | -0.01(-0.05%) |
Feb 13, 2024 | 21.99 | 21.99 | 20.81 | 21.02 | 15,079,774 | -1.05(-4.77%) |
Feb 12, 2024 | 21.80 | 22.39 | 21.70 | 22.07 | 9,126,847 | +0.38(+1.75%) |
Feb 09, 2024 | 21.96 | 22.06 | 21.61 | 21.69 | 9,175,339 | -0.29(-1.33%) |
Feb 08, 2024 | 22.24 | 22.35 | 21.91 | 21.98 | 8,218,168 | -0.26(-1.18%) |
Feb 07, 2024 | 22.67 | 23.18 | 22.21 | 22.24 | 9,374,220 | -0.29(-1.30%) |
Feb 06, 2024 | 21.57 | 22.59 | 21.46 | 22.54 | 10,547,219 | +0.93(+4.29%) |
Feb 05, 2024 | 21.90 | 21.96 | 21.25 | 21.61 | 12,408,085 | -0.47(-2.12%) |
Feb 02, 2024 | 22.47 | 22.50 | 21.91 | 22.08 | 11,605,596 | -0.59(-2.62%) |
Feb 01, 2024 | 22.15 | 22.77 | 21.74 | 22.67 | 14,690,185 | +0.66(+3.01%) |
Jan 31, 2024 | 22.27 | 22.74 | 21.91 | 22.01 | 61,770,248 | -0.19(-0.83%) |
Jan 30, 2024 | 22.02 | 22.43 | 21.86 | 22.20 | 11,984,930 | +0.04(+0.18%) |
Jan 29, 2024 | 22.28 | 22.29 | 21.78 | 22.16 | 12,510,951 | -0.13(-0.57%) |
Jan 26, 2024 | 22.60 | 22.84 | 22.21 | 22.28 | 10,408,454 | -0.25(-1.13%) |
Jan 25, 2024 | 21.96 | 22.55 | 21.52 | 22.54 | 15,076,019 | +0.72(+3.31%) |
Jan 24, 2024 | 22.31 | 22.37 | 21.74 | 21.81 | 9,479,232 | -0.20(-0.93%) |
Jan 23, 2024 | 22.18 | 22.42 | 21.68 | 22.02 | 10,583,902 | +0.02(+0.09%) |
Jan 22, 2024 | 21.46 | 22.06 | 21.22 | 22.00 | 10,931,846 | +0.55(+2.55%) |
Jan 19, 2024 | 21.51 | 21.62 | 21.04 | 21.45 | 14,168,693 | -0.15(-0.68%) |
Jan 18, 2024 | 21.54 | 21.65 | 21.18 | 21.60 | 13,067,285 | -0.02(-0.09%) |
Jan 17, 2024 | 22.07 | 22.22 | 21.48 | 21.62 | 13,395,557 | -0.68(-3.06%) |
Jan 16, 2024 | 22.60 | 22.64 | 22.12 | 22.30 | 13,992,709 | -0.39(-1.72%) |
Jan 12, 2024 | 23.38 | 23.60 | 22.60 | 22.69 | 17,890,866 | -0.74(-3.16%) |
Jan 11, 2024 | 23.89 | 24.31 | 23.39 | 23.43 | 15,814,369 | -0.63(-2.63%) |
Jan 10, 2024 | 24.68 | 24.70 | 23.83 | 24.07 | 15,750,235 | -0.70(-2.83%) |
Jan 09, 2024 | 24.87 | 24.99 | 24.21 | 24.77 | 18,393,462 | -0.22(-0.90%) |
Jan 08, 2024 | 24.16 | 25.23 | 23.89 | 24.99 | 24,609,128 | +0.60(+2.48%) |
Jan 05, 2024 | 23.56 | 24.39 | 22.94 | 24.39 | 26,576,140 | +0.73(+3.09%) |
Jan 04, 2024 | 23.59 | 23.70 | 22.02 | 23.66 | 62,096,148 | -1.28(-5.12%) |
Jan 03, 2024 | 25.73 | 25.75 | 24.84 | 24.94 | 22,613,346 | -1.05(-4.05%) |