Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.09 | 21.41 | 20.44 | 20.52 | 7,822,844 | -0.73(-3.44%) |
Apr 29, 2024 | 21.15 | 21.52 | 20.93 | 21.25 | 9,583,236 | -0.10(-0.47%) |
Apr 26, 2024 | 20.19 | 21.36 | 20.06 | 21.35 | 8,786,201 | +1.13(+5.59%) |
Apr 25, 2024 | 20.00 | 20.33 | 19.65 | 20.22 | 5,921,051 | +0.11(+0.55%) |
Apr 24, 2024 | 20.97 | 21.13 | 20.03 | 20.11 | 7,273,542 | -0.80(-3.83%) |
Apr 23, 2024 | 20.91 | 21.23 | 20.67 | 20.91 | 5,767,430 | +0.16(+0.77%) |
Apr 22, 2024 | 21.09 | 21.23 | 20.47 | 20.75 | 5,771,267 | -0.01(-0.05%) |
Apr 19, 2024 | 20.95 | 21.05 | 20.56 | 20.76 | 5,390,899 | -0.27(-1.28%) |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 5,648,269 | -0.17(-0.80%) |
Apr 17, 2024 | 21.22 | 21.32 | 20.68 | 21.20 | 6,729,234 | +0.22(+1.05%) |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 11,709,320 | -0.90(-4.11%) |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 7,609,064 | -0.62(-2.76%) |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 7,021,077 | -0.89(-3.81%) |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 7,510,945 | +0.26(+1.12%) |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 8,080,527 | -0.01(-0.04%) |
Apr 09, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 7,382,471 | -0.19(-0.81%) |
Apr 08, 2024 | 24.15 | 24.31 | 23.32 | 23.33 | 6,775,802 | -0.77(-3.18%) |
Apr 05, 2024 | 24.50 | 24.78 | 24.00 | 24.10 | 6,962,150 | -0.44(-1.78%) |
Apr 04, 2024 | 25.94 | 26.03 | 24.50 | 24.53 | 7,946,221 | -1.18(-4.60%) |
Apr 03, 2024 | 26.30 | 26.42 | 25.69 | 25.71 | 8,869,811 | -0.73(-2.74%) |
Apr 02, 2024 | 26.54 | 26.58 | 25.87 | 26.44 | 7,482,116 | -0.64(-2.35%) |
Apr 01, 2024 | 27.27 | 27.68 | 27.06 | 27.08 | 6,375,834 | -0.30(-1.09%) |
Mar 28, 2024 | 27.09 | 27.35 | 27.33 | 27.37 | 5,592,977 | +0.26(+0.95%) |
Mar 27, 2024 | 27.63 | 27.63 | 26.95 | 27.12 | 7,532,136 | -0.43(-1.55%) |
Mar 26, 2024 | 28.08 | 28.15 | 27.45 | 27.54 | 8,138,343 | -0.19(-0.68%) |
Mar 25, 2024 | 27.97 | 28.19 | 27.40 | 27.73 | 9,757,430 | -0.17(-0.61%) |
Mar 22, 2024 | 28.20 | 28.37 | 27.58 | 27.90 | 8,901,909 | -0.40(-1.40%) |
Mar 21, 2024 | 26.99 | 28.41 | 26.81 | 28.30 | 13,033,441 | +1.48(+5.52%) |
Mar 20, 2024 | 25.16 | 26.84 | 25.07 | 26.82 | 11,162,256 | +1.58(+6.26%) |
Mar 19, 2024 | 24.24 | 25.27 | 23.94 | 25.24 | 11,004,485 | +0.71(+2.88%) |
Mar 18, 2024 | 23.55 | 24.64 | 23.45 | 24.53 | 13,280,325 | +1.09(+4.66%) |
Mar 15, 2024 | 22.75 | 23.73 | 22.75 | 23.44 | 15,524,941 | +0.59(+2.57%) |
Mar 14, 2024 | 22.77 | 22.86 | 22.13 | 22.85 | 9,610,561 | +0.08(+0.35%) |
Mar 13, 2024 | 22.76 | 23.15 | 22.48 | 22.77 | 10,958,156 | +0.21(+0.92%) |
Mar 12, 2024 | 21.65 | 22.96 | 21.48 | 22.56 | 14,313,175 | +1.06(+4.94%) |
Mar 11, 2024 | 20.64 | 21.81 | 20.34 | 21.50 | 16,058,469 | +0.72(+3.44%) |
Mar 08, 2024 | 20.88 | 20.88 | 19.36 | 20.79 | 31,146,558 | +1.58(+8.23%) |
Mar 07, 2024 | 19.27 | 19.72 | 18.90 | 19.21 | 21,213,166 | +0.27(+1.42%) |
Mar 06, 2024 | 20.11 | 20.21 | 18.87 | 18.94 | 9,472,780 | -0.93(-4.70%) |
Mar 05, 2024 | 18.91 | 20.04 | 18.83 | 19.87 | 9,917,818 | +0.77(+4.06%) |
Mar 04, 2024 | 19.05 | 19.37 | 18.94 | 19.10 | 7,339,316 | +0.16(+0.84%) |
Mar 01, 2024 | 18.88 | 19.29 | 18.66 | 18.94 | 5,216,219 | +0.12(+0.63%) |
Feb 29, 2024 | 19.33 | 19.35 | 18.60 | 18.82 | 5,970,264 | -0.30(-1.56%) |
Feb 28, 2024 | 19.34 | 19.34 | 18.99 | 19.12 | 4,114,419 | -0.46(-2.33%) |
Feb 27, 2024 | 19.43 | 19.65 | 19.19 | 19.57 | 5,282,492 | +0.34(+1.76%) |
Feb 26, 2024 | 19.96 | 20.02 | 19.04 | 19.24 | 5,828,775 | -0.09(-0.46%) |
Feb 23, 2024 | 19.02 | 19.46 | 18.72 | 19.33 | 4,064,090 | +0.36(+1.89%) |
Feb 22, 2024 | 19.24 | 19.42 | 18.95 | 18.97 | 4,240,226 | -0.05(-0.26%) |
Feb 21, 2024 | 18.73 | 19.07 | 18.65 | 19.02 | 5,419,712 | +0.10(+0.52%) |
Feb 20, 2024 | 19.35 | 19.38 | 18.86 | 18.92 | 6,500,452 | -0.72(-3.64%) |
Feb 16, 2024 | 19.67 | 20.08 | 19.41 | 19.63 | 3,916,061 | -0.28(-1.40%) |
Feb 15, 2024 | 20.15 | 20.29 | 19.75 | 19.91 | 3,865,795 | -0.08(-0.40%) |
Feb 14, 2024 | 19.92 | 20.15 | 19.56 | 19.99 | 3,920,693 | +0.35(+1.77%) |
Feb 13, 2024 | 19.62 | 19.88 | 19.24 | 19.64 | 5,510,382 | -0.79(-3.84%) |
Feb 12, 2024 | 20.12 | 21.13 | 20.00 | 20.43 | 7,573,990 | +0.50(+2.49%) |
Feb 09, 2024 | 19.86 | 20.14 | 19.59 | 19.93 | 6,331,687 | +0.02(+0.10%) |
Feb 08, 2024 | 19.82 | 20.33 | 19.71 | 19.91 | 7,227,170 | +0.17(+0.86%) |
Feb 07, 2024 | 19.66 | 19.80 | 19.34 | 19.74 | 3,593,553 | +0.09(+0.46%) |
Feb 06, 2024 | 19.74 | 19.93 | 19.47 | 19.65 | 4,236,488 | -0.19(-0.95%) |
Feb 05, 2024 | 19.34 | 19.94 | 19.16 | 19.84 | 6,309,617 | +0.16(+0.81%) |
Feb 02, 2024 | 19.03 | 19.76 | 18.91 | 19.68 | 5,276,559 | +0.47(+2.43%) |