Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.03 | 25.26 | 24.91 | 25.13 | 3,362,850 | -0.16(-0.62%) |
Apr 29, 2024 | 25.19 | 25.38 | 25.08 | 25.29 | 1,686,207 | +0.33(+1.34%) |
Apr 26, 2024 | 25.32 | 25.48 | 24.93 | 24.96 | 1,165,233 | -0.34(-1.36%) |
Apr 25, 2024 | 25.43 | 25.55 | 25.18 | 25.30 | 1,685,389 | -0.27(-1.04%) |
Apr 24, 2024 | 24.88 | 25.61 | 24.72 | 25.57 | 2,331,809 | +0.46(+1.84%) |
Apr 23, 2024 | 24.85 | 25.32 | 24.80 | 25.10 | 1,844,997 | +0.05(+0.20%) |
Apr 22, 2024 | 25.34 | 25.44 | 24.88 | 25.06 | 2,790,924 | -0.26(-1.01%) |
Apr 19, 2024 | 23.33 | 25.50 | 23.33 | 25.31 | 8,460,691 | +1.92(+8.20%) |
Apr 18, 2024 | 23.32 | 23.56 | 23.23 | 23.39 | 2,058,169 | +0.09(+0.38%) |
Apr 17, 2024 | 22.97 | 23.64 | 22.97 | 23.30 | 2,460,109 | +0.58(+2.55%) |
Apr 16, 2024 | 22.99 | 23.13 | 22.47 | 22.72 | 1,459,015 | -0.40(-1.74%) |
Apr 15, 2024 | 23.19 | 23.41 | 22.71 | 23.13 | 2,318,328 | +0.06(+0.26%) |
Apr 12, 2024 | 23.65 | 23.80 | 22.97 | 23.07 | 1,471,343 | -0.54(-2.29%) |
Apr 11, 2024 | 24.11 | 24.13 | 23.29 | 23.61 | 1,656,899 | -0.23(-0.95%) |
Apr 10, 2024 | 23.87 | 24.05 | 23.61 | 23.84 | 1,648,339 | -0.74(-3.00%) |
Apr 09, 2024 | 24.50 | 24.64 | 24.24 | 24.57 | 1,978,891 | +0.20(+0.81%) |
Apr 08, 2024 | 24.90 | 25.28 | 24.33 | 24.38 | 2,136,502 | -0.30(-1.24%) |
Apr 05, 2024 | 24.37 | 24.73 | 24.15 | 24.68 | 1,635,642 | +0.10(+0.40%) |
Apr 04, 2024 | 24.59 | 24.65 | 24.35 | 24.58 | 1,913,726 | +0.26(+1.05%) |
Apr 03, 2024 | 23.83 | 24.43 | 23.83 | 24.33 | 2,517,483 | +0.48(+2.02%) |
Apr 02, 2024 | 23.35 | 23.86 | 23.20 | 23.85 | 2,197,657 | +0.24(+1.00%) |
Apr 01, 2024 | 24.11 | 24.26 | 23.54 | 23.61 | 2,255,407 | -0.52(-2.16%) |
Mar 28, 2024 | 23.76 | 24.19 | 24.02 | 24.13 | 2,611,303 | +0.37(+1.57%) |
Mar 27, 2024 | 23.48 | 23.76 | 23.43 | 23.76 | 2,100,733 | +0.42(+1.81%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 1,686,294 | -0.24(-1.00%) |
Mar 25, 2024 | 23.73 | 23.97 | 23.36 | 23.57 | 1,662,285 | -0.05(-0.21%) |
Mar 22, 2024 | 24.25 | 24.25 | 23.54 | 23.62 | 1,416,161 | -0.45(-1.88%) |
Mar 21, 2024 | 24.54 | 24.66 | 23.99 | 24.07 | 1,539,132 | -0.29(-1.17%) |
Mar 20, 2024 | 23.94 | 24.37 | 23.80 | 24.36 | 1,048,568 | +0.39(+1.64%) |
Mar 19, 2024 | 23.76 | 24.09 | 23.70 | 23.96 | 3,026,709 | +0.25(+1.04%) |
Mar 18, 2024 | 23.68 | 23.80 | 23.46 | 23.72 | 1,762,763 | +0.05(+0.21%) |
Mar 15, 2024 | 23.72 | 24.19 | 23.59 | 23.67 | 4,777,598 | -0.18(-0.74%) |
Mar 14, 2024 | 24.30 | 24.54 | 23.75 | 23.85 | 1,644,213 | -0.81(-3.29%) |
Mar 13, 2024 | 24.72 | 25.03 | 24.59 | 24.66 | 1,472,931 | -0.08(-0.31%) |
Mar 12, 2024 | 24.56 | 24.84 | 24.41 | 24.73 | 1,330,345 | -0.03(-0.12%) |
Mar 11, 2024 | 24.22 | 24.84 | 24.22 | 24.76 | 1,482,625 | +0.48(+2.00%) |
Mar 08, 2024 | 24.30 | 24.61 | 24.12 | 24.28 | 1,970,437 | +0.16(+0.64%) |
Mar 07, 2024 | 24.00 | 24.25 | 23.90 | 24.12 | 2,450,071 | +0.35(+1.47%) |
Mar 06, 2024 | 24.65 | 24.65 | 23.74 | 23.78 | 3,276,175 | -0.54(-2.23%) |
Mar 05, 2024 | 24.12 | 24.78 | 24.11 | 24.32 | 1,961,615 | +0.18(+0.76%) |
Mar 04, 2024 | 23.73 | 24.18 | 23.68 | 24.13 | 1,497,809 | +0.30(+1.26%) |
Mar 01, 2024 | 23.82 | 24.05 | 23.41 | 23.83 | 1,316,034 | +0.12(+0.49%) |
Feb 29, 2024 | 23.88 | 24.02 | 23.52 | 23.72 | 2,322,277 | +0.02(+0.08%) |
Feb 28, 2024 | 23.22 | 23.82 | 23.13 | 23.70 | 1,711,621 | +0.25(+1.07%) |
Feb 27, 2024 | 23.04 | 23.46 | 22.95 | 23.45 | 1,305,083 | +0.60(+2.63%) |
Feb 26, 2024 | 23.25 | 23.38 | 22.60 | 22.85 | 1,284,289 | -0.56(-2.40%) |
Feb 23, 2024 | 23.51 | 23.62 | 23.30 | 23.41 | 992,311 | -0.16(-0.70%) |
Feb 22, 2024 | 23.74 | 23.74 | 23.25 | 23.57 | 1,477,515 | -0.18(-0.77%) |
Feb 21, 2024 | 23.58 | 23.87 | 23.45 | 23.76 | 1,644,689 | +0.03(+0.12%) |
Feb 20, 2024 | 23.43 | 23.77 | 23.30 | 23.73 | 1,789,832 | +0.15(+0.62%) |
Feb 16, 2024 | 23.27 | 23.78 | 23.03 | 23.58 | 1,382,017 | +0.05(+0.21%) |
Feb 15, 2024 | 23.17 | 23.83 | 23.14 | 23.53 | 2,199,763 | +0.59(+2.58%) |
Feb 14, 2024 | 22.48 | 22.97 | 22.19 | 22.94 | 2,132,628 | +0.70(+3.14%) |
Feb 13, 2024 | 22.72 | 22.80 | 21.95 | 22.24 | 1,923,403 | -1.01(-4.33%) |
Feb 12, 2024 | 22.92 | 23.34 | 22.92 | 23.25 | 1,468,216 | +0.43(+1.87%) |
Feb 09, 2024 | 22.63 | 22.87 | 22.48 | 22.83 | 1,345,678 | +0.14(+0.60%) |
Feb 08, 2024 | 22.52 | 22.85 | 22.33 | 22.69 | 1,851,894 | +0.09(+0.39%) |
Feb 07, 2024 | 23.08 | 23.08 | 22.55 | 22.60 | 2,019,716 | -0.41(-1.77%) |
Feb 06, 2024 | 23.07 | 23.22 | 22.83 | 23.01 | 2,655,775 | -0.10(-0.42%) |
Feb 05, 2024 | 23.35 | 23.42 | 22.74 | 23.11 | 2,375,072 | -0.67(-2.81%) |
Feb 02, 2024 | 23.91 | 24.22 | 23.25 | 23.78 | 2,733,418 | -0.54(-2.23%) |