Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.84 | 25.84 | 24.92 | 24.93 | 2,115,632 | -1.04(-4.00%) |
Apr 29, 2024 | 25.67 | 25.99 | 25.47 | 25.97 | 961,835 | +0.24(+0.93%) |
Apr 26, 2024 | 25.74 | 25.95 | 25.58 | 25.73 | 1,970,544 | -0.09(-0.35%) |
Apr 25, 2024 | 25.14 | 25.90 | 24.95 | 25.82 | 2,083,512 | +0.59(+2.34%) |
Apr 24, 2024 | 25.13 | 25.31 | 25.03 | 25.23 | 1,081,183 | -0.06(-0.24%) |
Apr 23, 2024 | 24.81 | 25.39 | 24.72 | 25.29 | 2,514,284 | +0.35(+1.40%) |
Apr 22, 2024 | 24.85 | 25.09 | 24.50 | 24.94 | 2,240,827 | -0.03(-0.12%) |
Apr 19, 2024 | 25.03 | 25.33 | 24.75 | 24.97 | 1,504,321 | +0.00(+0.00%) |
Apr 18, 2024 | 25.11 | 25.28 | 24.79 | 24.97 | 2,112,187 | -0.10(-0.40%) |
Apr 17, 2024 | 25.19 | 25.60 | 24.79 | 25.07 | 2,214,225 | -0.39(-1.53%) |
Apr 16, 2024 | 25.00 | 25.54 | 24.95 | 25.46 | 1,720,978 | +0.27(+1.07%) |
Apr 15, 2024 | 25.40 | 25.48 | 25.01 | 25.19 | 1,460,730 | -0.36(-1.41%) |
Apr 12, 2024 | 26.11 | 26.15 | 25.42 | 25.55 | 1,299,174 | -0.19(-0.74%) |
Apr 11, 2024 | 26.09 | 26.15 | 25.68 | 25.74 | 2,462,503 | -0.40(-1.53%) |
Apr 10, 2024 | 25.44 | 26.17 | 25.42 | 26.14 | 7,660,702 | +0.72(+2.83%) |
Apr 09, 2024 | 25.66 | 25.74 | 25.25 | 25.42 | 2,613,603 | -0.29(-1.13%) |
Apr 08, 2024 | 25.84 | 26.04 | 25.68 | 25.71 | 1,540,832 | -0.27(-1.04%) |
Apr 05, 2024 | 25.24 | 26.03 | 25.16 | 25.98 | 3,900,208 | +0.65(+2.57%) |
Apr 04, 2024 | 24.91 | 25.35 | 24.67 | 25.33 | 1,511,796 | +0.42(+1.69%) |
Apr 03, 2024 | 24.49 | 24.96 | 24.35 | 24.91 | 1,289,454 | +0.54(+2.22%) |
Apr 02, 2024 | 24.50 | 24.81 | 24.22 | 24.37 | 1,313,586 | -0.04(-0.16%) |
Apr 01, 2024 | 24.15 | 24.60 | 23.97 | 24.41 | 1,526,642 | +0.26(+1.08%) |
Mar 28, 2024 | 24.15 | 0 | +0.16(+0.67%) | |||
Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 1,320,828 | +0.39(+1.65%) |
Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 2,474,112 | -0.18(-0.76%) |
Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 2,499,975 | +0.20(+0.85%) |
Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 1,802,585 | +0.16(+0.68%) |
Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 1,342,060 | -0.34(-1.43%) |
Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 1,587,470 | -0.03(-0.13%) |
Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 2,352,939 | +0.12(+0.51%) |
Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 940,662 | +0.34(+1.46%) |
Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 2,438,409 | +0.22(+0.95%) |
Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 1,088,725 | -0.05(-0.22%) |
Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 1,736,375 | +0.34(+1.49%) |
Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 1,118,025 | -0.05(-0.22%) |
Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 1,802,329 | -0.57(-2.43%) |
Mar 08, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 1,880,135 | +0.00(+0.00%) |
Mar 07, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 1,315,685 | -0.14(-0.59%) |
Mar 06, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 1,907,211 | -0.20(-0.84%) |
Mar 05, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 1,452,028 | +0.31(+1.32%) |
Mar 04, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 1,272,399 | +0.07(+0.30%) |
Mar 01, 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 1,119,331 | +0.27(+1.17%) |
Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 4,056,994 | -0.19(-0.81%) |
Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 1,381,492 | +0.14(+0.60%) |
Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 2,341,711 | +0.36(+1.58%) |
Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 1,409,159 | +0.15(+0.66%) |
Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 976,277 | -0.15(-0.66%) |
Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 1,170,310 | -0.16(-0.70%) |
Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 2,145,515 | +0.99(+4.50%) |
Feb 20, 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 1,190,167 | -0.41(-1.83%) |
Feb 16, 2024 | 22.40 | 0 | +0.32(+1.45%) | |||
Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 2,165,948 | +0.70(+3.27%) |
Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 1,401,207 | -0.08(-0.37%) |
Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 1,849,551 | -0.45(-2.05%) |
Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 2,794,784 | +0.60(+2.82%) |
Feb 09, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 2,427,199 | +0.82(+4.00%) |
Feb 08, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 1,521,363 | +0.33(+1.64%) |
Feb 07, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 2,067,007 | +0.08(+0.40%) |
Feb 06, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 888,856 | -0.11(-0.54%) |
Feb 05, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 1,483,372 | -0.16(-0.79%) |
Feb 02, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 1,163,931 | -0.42(-2.02%) |