Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.01 | 23.24 | 22.97 | 22.97 | 1,822,143 | -0.29(-1.23%) |
Apr 29, 2024 | 23.14 | 23.43 | 23.11 | 23.25 | 1,749,998 | +0.14(+0.60%) |
Apr 26, 2024 | 23.04 | 23.18 | 22.98 | 23.12 | 1,576,740 | +0.10(+0.43%) |
Apr 25, 2024 | 22.91 | 23.07 | 22.61 | 23.02 | 1,805,256 | -0.11(-0.47%) |
Apr 24, 2024 | 23.14 | 23.30 | 23.00 | 23.12 | 1,491,419 | -0.11(-0.47%) |
Apr 23, 2024 | 23.15 | 23.29 | 23.07 | 23.23 | 2,395,636 | +0.13(+0.55%) |
Apr 22, 2024 | 22.83 | 23.19 | 22.78 | 23.11 | 1,752,097 | +0.38(+1.69%) |
Apr 19, 2024 | 22.60 | 22.87 | 22.53 | 22.72 | 2,474,826 | +0.14(+0.61%) |
Apr 18, 2024 | 22.64 | 22.81 | 22.46 | 22.58 | 2,178,013 | +0.11(+0.48%) |
Apr 17, 2024 | 22.50 | 22.69 | 22.27 | 22.47 | 2,000,308 | +0.04(+0.18%) |
Apr 16, 2024 | 22.52 | 22.55 | 22.27 | 22.44 | 2,237,508 | -0.20(-0.87%) |
Apr 15, 2024 | 23.12 | 23.26 | 22.51 | 22.63 | 2,042,103 | -0.21(-0.91%) |
Apr 12, 2024 | 23.11 | 23.18 | 22.69 | 22.84 | 2,711,564 | -0.51(-2.19%) |
Apr 11, 2024 | 23.77 | 23.80 | 23.12 | 23.35 | 9,334,926 | -0.38(-1.62%) |
Apr 10, 2024 | 23.92 | 23.96 | 23.53 | 23.74 | 2,579,287 | -0.55(-2.27%) |
Apr 09, 2024 | 24.32 | 24.44 | 23.99 | 24.29 | 1,444,674 | +0.04(+0.16%) |
Apr 08, 2024 | 24.09 | 24.29 | 24.08 | 24.25 | 1,477,851 | +0.23(+0.94%) |
Apr 05, 2024 | 23.78 | 24.16 | 23.70 | 24.02 | 1,966,040 | +0.09(+0.37%) |
Apr 04, 2024 | 24.44 | 24.54 | 23.87 | 23.93 | 2,307,747 | -0.26(-1.06%) |
Apr 03, 2024 | 24.08 | 24.33 | 24.03 | 24.19 | 2,225,805 | +0.12(+0.49%) |
Apr 02, 2024 | 24.06 | 24.27 | 23.96 | 24.07 | 1,905,964 | -0.16(-0.65%) |
Apr 01, 2024 | 24.70 | 24.72 | 24.08 | 24.23 | 2,344,879 | -0.38(-1.56%) |
Mar 28, 2024 | 24.30 | 24.76 | 24.75 | 24.61 | 3,628,963 | +0.33(+1.34%) |
Mar 27, 2024 | 23.81 | 24.29 | 23.80 | 24.29 | 2,817,119 | +0.49(+2.07%) |
Mar 26, 2024 | 23.97 | 24.05 | 23.78 | 23.79 | 2,636,542 | -0.11(-0.45%) |
Mar 25, 2024 | 23.62 | 24.03 | 23.62 | 23.90 | 10,676,435 | +0.27(+1.12%) |
Mar 22, 2024 | 23.92 | 24.00 | 23.58 | 23.64 | 2,111,050 | -0.30(-1.23%) |
Mar 21, 2024 | 24.02 | 24.17 | 23.91 | 23.93 | 3,434,723 | -0.08(-0.33%) |
Mar 20, 2024 | 23.77 | 24.05 | 23.76 | 24.01 | 2,561,499 | +0.17(+0.70%) |
Mar 19, 2024 | 23.68 | 23.95 | 23.59 | 23.84 | 2,395,936 | +0.14(+0.58%) |
Mar 18, 2024 | 23.80 | 23.90 | 23.70 | 23.71 | 1,908,936 | -0.08(-0.33%) |
Mar 15, 2024 | 23.77 | 23.95 | 23.75 | 23.78 | 2,196,084 | -0.05(-0.21%) |
Mar 14, 2024 | 23.90 | 23.90 | 23.54 | 23.83 | 3,344,285 | -0.09(-0.37%) |
Mar 13, 2024 | 23.53 | 23.92 | 23.46 | 23.92 | 2,603,896 | +0.37(+1.59%) |
Mar 12, 2024 | 23.40 | 23.56 | 23.22 | 23.55 | 1,802,620 | +0.10(+0.42%) |
Mar 11, 2024 | 23.28 | 23.45 | 23.21 | 23.45 | 2,995,251 | +0.07(+0.29%) |
Mar 08, 2024 | 23.66 | 23.68 | 23.30 | 23.38 | 2,371,038 | -0.22(-0.92%) |
Mar 07, 2024 | 23.69 | 23.78 | 23.53 | 23.60 | 3,681,010 | +0.01(+0.04%) |
Mar 06, 2024 | 23.76 | 23.86 | 23.48 | 23.59 | 5,377,071 | -0.10(-0.42%) |
Mar 05, 2024 | 23.61 | 23.82 | 23.52 | 23.69 | 4,619,823 | +0.07(+0.29%) |
Mar 04, 2024 | 23.36 | 23.68 | 23.29 | 23.62 | 5,402,021 | +0.10(+0.42%) |
Mar 01, 2024 | 23.38 | 23.74 | 23.34 | 23.52 | 2,390,631 | +0.14(+0.59%) |
Feb 29, 2024 | 23.56 | 23.59 | 23.27 | 23.38 | 4,564,865 | +0.00(+0.00%) |
Feb 28, 2024 | 23.62 | 23.69 | 23.31 | 23.38 | 2,470,570 | -0.35(-1.49%) |
Feb 27, 2024 | 23.62 | 23.78 | 23.40 | 23.74 | 3,202,210 | +0.28(+1.18%) |
Feb 26, 2024 | 23.43 | 23.71 | 23.42 | 23.46 | 8,874,267 | -0.08(-0.33%) |
Feb 23, 2024 | 23.54 | 23.68 | 23.49 | 23.54 | 7,987,082 | +0.04(+0.17%) |
Feb 22, 2024 | 23.40 | 23.60 | 23.36 | 23.50 | 2,472,069 | +0.26(+1.13%) |
Feb 21, 2024 | 23.58 | 23.58 | 23.09 | 23.24 | 3,421,665 | -0.37(-1.56%) |
Feb 20, 2024 | 23.82 | 23.89 | 23.49 | 23.61 | 3,649,306 | -0.31(-1.30%) |
Feb 16, 2024 | 23.78 | 24.11 | 23.78 | 23.91 | 4,477,844 | -0.10(-0.40%) |
Feb 15, 2024 | 22.85 | 24.03 | 22.85 | 24.01 | 6,871,148 | +2.09(+9.54%) |
Feb 14, 2024 | 21.63 | 21.99 | 21.63 | 21.92 | 3,172,654 | +0.42(+1.94%) |
Feb 13, 2024 | 21.72 | 21.75 | 21.26 | 21.50 | 3,547,931 | -0.41(-1.86%) |
Feb 12, 2024 | 21.87 | 22.10 | 21.81 | 21.91 | 1,849,826 | +0.01(+0.04%) |
Feb 09, 2024 | 21.72 | 21.93 | 21.54 | 21.90 | 3,070,062 | +0.14(+0.62%) |
Feb 08, 2024 | 21.74 | 21.89 | 21.57 | 21.76 | 4,355,817 | -0.11(-0.49%) |
Feb 07, 2024 | 21.60 | 21.91 | 21.49 | 21.87 | 4,827,253 | +0.31(+1.44%) |
Feb 06, 2024 | 21.31 | 21.63 | 21.17 | 21.56 | 4,589,227 | +0.39(+1.83%) |
Feb 05, 2024 | 21.01 | 21.19 | 20.86 | 21.17 | 6,387,477 | -0.01(-0.05%) |
Feb 02, 2024 | 21.19 | 21.25 | 20.93 | 21.18 | 2,574,929 | -0.01(-0.05%) |