Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.01 | 24.11 | 23.57 | 23.64 | 1,298,971 | -0.30(-1.26%) |
Apr 29, 2024 | 24.00 | 24.00 | 23.71 | 23.94 | 1,209,133 | -0.08(-0.32%) |
Apr 26, 2024 | 23.84 | 24.27 | 23.82 | 24.02 | 1,353,715 | +0.28(+1.19%) |
Apr 25, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 1,042,972 | +0.44(+1.88%) |
Apr 24, 2024 | 23.27 | 23.48 | 23.21 | 23.30 | 1,264,112 | +0.03(+0.13%) |
Apr 23, 2024 | 22.82 | 23.35 | 22.77 | 23.27 | 1,070,108 | +0.50(+2.18%) |
Apr 22, 2024 | 22.34 | 22.83 | 22.30 | 22.77 | 1,157,610 | +0.39(+1.74%) |
Apr 19, 2024 | 22.79 | 22.97 | 22.30 | 22.39 | 1,159,767 | -0.45(-1.96%) |
Apr 18, 2024 | 22.46 | 22.85 | 22.23 | 22.83 | 1,420,672 | +0.38(+1.69%) |
Apr 17, 2024 | 22.71 | 22.80 | 22.42 | 22.45 | 1,888,724 | +0.08(+0.35%) |
Apr 16, 2024 | 22.36 | 22.50 | 22.18 | 22.38 | 1,320,829 | -0.12(-0.52%) |
Apr 15, 2024 | 22.48 | 22.81 | 22.45 | 22.49 | 1,632,038 | +0.05(+0.22%) |
Apr 12, 2024 | 22.74 | 22.90 | 22.31 | 22.44 | 2,102,273 | -0.39(-1.70%) |
Apr 11, 2024 | 23.38 | 23.67 | 22.77 | 22.83 | 2,505,983 | -0.36(-1.55%) |
Apr 10, 2024 | 22.76 | 23.29 | 22.73 | 23.19 | 2,396,722 | +0.16(+0.68%) |
Apr 09, 2024 | 23.21 | 23.21 | 22.73 | 23.04 | 2,543,482 | -0.15(-0.63%) |
Apr 08, 2024 | 23.21 | 23.31 | 22.77 | 23.18 | 2,713,492 | -0.03(-0.13%) |
Apr 05, 2024 | 23.42 | 23.77 | 23.05 | 23.21 | 2,025,316 | +0.08(+0.34%) |
Apr 04, 2024 | 23.30 | 23.69 | 23.00 | 23.13 | 2,565,014 | -0.23(-1.00%) |
Apr 03, 2024 | 23.26 | 23.46 | 23.00 | 23.37 | 1,552,950 | +0.36(+1.56%) |
Apr 02, 2024 | 22.72 | 23.21 | 22.43 | 23.01 | 2,412,632 | +0.10(+0.42%) |
Apr 01, 2024 | 23.14 | 23.31 | 22.77 | 22.91 | 1,923,620 | -0.29(-1.26%) |
Mar 28, 2024 | 23.40 | 23.66 | 23.19 | 23.20 | 1,245,357 | -0.19(-0.83%) |
Mar 27, 2024 | 23.22 | 23.41 | 23.01 | 23.40 | 1,232,320 | +0.25(+1.09%) |
Mar 26, 2024 | 23.33 | 23.55 | 23.01 | 23.14 | 1,787,682 | -0.55(-2.34%) |
Mar 25, 2024 | 23.86 | 24.16 | 23.69 | 23.70 | 1,415,669 | -0.28(-1.18%) |
Mar 22, 2024 | 23.68 | 24.07 | 23.55 | 23.98 | 1,312,732 | +0.18(+0.78%) |
Mar 21, 2024 | 23.42 | 24.14 | 23.36 | 23.79 | 1,973,361 | +0.57(+2.47%) |
Mar 20, 2024 | 22.76 | 23.28 | 22.26 | 23.22 | 1,702,792 | +0.28(+1.23%) |
Mar 19, 2024 | 23.42 | 23.52 | 22.80 | 22.94 | 2,691,811 | -0.55(-2.36%) |
Mar 18, 2024 | 23.24 | 23.66 | 22.98 | 23.49 | 1,660,744 | +0.52(+2.24%) |
Mar 15, 2024 | 22.99 | 23.09 | 22.72 | 22.98 | 1,716,647 | -0.11(-0.46%) |
Mar 14, 2024 | 23.43 | 23.43 | 23.03 | 23.09 | 1,407,516 | -0.47(-1.98%) |
Mar 13, 2024 | 23.98 | 24.01 | 23.53 | 23.55 | 2,010,542 | -0.43(-1.78%) |
Mar 12, 2024 | 23.48 | 24.05 | 23.24 | 23.98 | 2,067,606 | +0.56(+2.41%) |
Mar 11, 2024 | 23.51 | 23.59 | 23.34 | 23.42 | 1,510,223 | -0.34(-1.43%) |
Mar 08, 2024 | 23.77 | 24.01 | 23.56 | 23.76 | 1,971,261 | +0.30(+1.26%) |
Mar 07, 2024 | 23.17 | 23.51 | 22.92 | 23.46 | 1,789,487 | +0.45(+1.95%) |
Mar 06, 2024 | 22.80 | 23.24 | 22.56 | 23.01 | 1,549,875 | -0.03(-0.12%) |
Mar 05, 2024 | 22.69 | 23.17 | 22.39 | 23.04 | 1,591,687 | +0.24(+1.05%) |
Mar 04, 2024 | 23.19 | 23.34 | 22.70 | 22.80 | 1,705,030 | -0.41(-1.77%) |
Mar 01, 2024 | 22.92 | 23.35 | 22.92 | 23.21 | 1,660,334 | +0.43(+1.89%) |
Feb 29, 2024 | 22.66 | 22.85 | 22.53 | 22.78 | 1,124,459 | -0.09(-0.38%) |
Feb 28, 2024 | 22.92 | 23.16 | 22.69 | 22.87 | 1,680,985 | +0.50(+2.22%) |
Feb 27, 2024 | 22.31 | 22.65 | 22.24 | 22.37 | 946,779 | +0.28(+1.25%) |
Feb 26, 2024 | 22.68 | 22.68 | 21.97 | 22.10 | 1,319,071 | -0.65(-2.85%) |
Feb 23, 2024 | 22.19 | 22.76 | 22.14 | 22.74 | 2,625,891 | +0.78(+3.56%) |
Feb 22, 2024 | 21.97 | 22.28 | 21.94 | 21.96 | 2,357,472 | +0.34(+1.59%) |
Feb 21, 2024 | 20.99 | 21.64 | 20.97 | 21.62 | 1,701,821 | +0.75(+3.61%) |
Feb 20, 2024 | 21.08 | 21.10 | 20.73 | 20.86 | 1,018,858 | -0.17(-0.82%) |
Feb 16, 2024 | 21.22 | 21.28 | 21.01 | 21.04 | 1,076,797 | -0.12(-0.59%) |
Feb 15, 2024 | 20.53 | 21.28 | 20.39 | 21.16 | 1,808,376 | +0.53(+2.59%) |
Feb 14, 2024 | 21.09 | 21.09 | 20.43 | 20.63 | 2,398,813 | -0.24(-1.14%) |
Feb 13, 2024 | 21.82 | 21.85 | 20.69 | 20.86 | 3,079,193 | -1.09(-4.96%) |
Feb 12, 2024 | 21.64 | 22.00 | 21.60 | 21.95 | 1,411,875 | +0.35(+1.63%) |
Feb 09, 2024 | 21.90 | 22.05 | 21.49 | 21.60 | 1,748,688 | -0.30(-1.35%) |
Feb 08, 2024 | 21.72 | 21.90 | 21.59 | 21.89 | 1,185,271 | +0.10(+0.48%) |
Feb 07, 2024 | 21.56 | 21.83 | 21.47 | 21.79 | 1,127,045 | +0.24(+1.11%) |
Feb 06, 2024 | 21.37 | 21.79 | 21.26 | 21.55 | 1,418,484 | +0.46(+2.17%) |
Feb 05, 2024 | 20.68 | 21.16 | 20.55 | 21.09 | 1,413,889 | +0.55(+2.69%) |
Feb 02, 2024 | 20.56 | 20.80 | 20.26 | 20.54 | 1,082,202 | +0.10(+0.47%) |