Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.95 | 25.00 | 24.71 | 24.86 | 5,338,149 | -0.10(-0.40%) |
Apr 23, 2024 | 24.95 | 25.02 | 24.73 | 24.96 | 5,392,317 | +0.38(+1.55%) |
Apr 22, 2024 | 24.60 | 24.66 | 24.36 | 24.58 | 7,453,510 | +0.36(+1.49%) |
Apr 19, 2024 | 24.26 | 24.39 | 23.97 | 24.22 | 6,363,087 | +0.02(+0.08%) |
Apr 18, 2024 | 24.24 | 24.41 | 24.07 | 24.20 | 6,733,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.13 | 24.24 | 3,684,024 | -0.01(-0.04%) |
Apr 16, 2024 | 24.23 | 24.47 | 24.04 | 24.25 | 4,910,729 | -0.42(-1.71%) |
Apr 15, 2024 | 25.39 | 25.41 | 24.55 | 24.67 | 6,945,450 | +0.29(+1.19%) |
Apr 12, 2024 | 24.67 | 24.67 | 24.22 | 24.38 | 7,186,506 | -1.02(-4.00%) |
Apr 11, 2024 | 25.57 | 25.57 | 25.15 | 25.39 | 6,257,532 | +0.07(+0.26%) |
Apr 10, 2024 | 25.38 | 25.54 | 25.17 | 25.33 | 4,670,116 | -0.28(-1.10%) |
Apr 09, 2024 | 25.90 | 25.90 | 25.42 | 25.61 | 4,741,988 | +0.31(+1.23%) |
Apr 08, 2024 | 25.35 | 25.48 | 25.25 | 25.30 | 2,718,517 | +0.26(+1.05%) |
Apr 05, 2024 | 25.00 | 25.19 | 24.88 | 25.04 | 5,615,974 | +0.06(+0.23%) |
Apr 04, 2024 | 25.57 | 25.73 | 24.97 | 24.98 | 6,224,312 | -0.44(-1.74%) |
Apr 03, 2024 | 25.13 | 25.49 | 25.08 | 25.42 | 5,636,769 | -0.43(-1.67%) |
Apr 02, 2024 | 26.04 | 26.05 | 25.71 | 25.86 | 9,181,520 | -0.69(-2.59%) |
Apr 01, 2024 | 26.60 | 26.78 | 26.42 | 26.54 | 3,334,814 | -0.06(-0.21%) |
Mar 28, 2024 | 26.93 | 26.78 | 26.59 | 26.60 | 6,640,644 | -0.65(-2.38%) |
Mar 27, 2024 | 27.20 | 27.28 | 27.02 | 27.25 | 3,629,905 | +0.27(+1.01%) |
Mar 26, 2024 | 27.11 | 27.21 | 26.84 | 26.97 | 5,106,138 | -0.66(-2.38%) |
Mar 25, 2024 | 27.33 | 27.73 | 27.33 | 27.63 | 2,920,048 | +0.21(+0.75%) |
Mar 22, 2024 | 27.45 | 27.48 | 27.33 | 27.42 | 3,632,601 | -0.03(-0.10%) |
Mar 21, 2024 | 27.65 | 27.73 | 27.33 | 27.45 | 5,514,038 | -0.14(-0.51%) |
Mar 20, 2024 | 27.11 | 27.61 | 27.08 | 27.59 | 6,357,347 | +0.51(+1.87%) |
Mar 19, 2024 | 26.98 | 27.20 | 26.96 | 27.09 | 6,019,208 | +0.32(+1.19%) |
Mar 18, 2024 | 27.06 | 27.09 | 26.71 | 26.77 | 5,626,229 | -0.02(-0.07%) |
Mar 15, 2024 | 26.42 | 26.79 | 26.39 | 26.79 | 7,448,799 | +0.94(+3.64%) |
Mar 14, 2024 | 26.13 | 26.21 | 25.75 | 25.85 | 5,364,683 | -0.24(-0.94%) |
Mar 13, 2024 | 26.15 | 26.33 | 26.03 | 26.09 | 4,109,674 | -0.39(-1.49%) |
Mar 12, 2024 | 26.01 | 26.52 | 25.90 | 26.48 | 5,331,732 | +0.56(+2.18%) |
Mar 11, 2024 | 25.97 | 26.03 | 25.86 | 25.92 | 6,663,499 | +0.26(+1.03%) |
Mar 08, 2024 | 25.95 | 26.02 | 25.62 | 25.66 | 4,535,383 | -0.23(-0.91%) |
Mar 07, 2024 | 25.75 | 25.96 | 25.71 | 25.89 | 5,944,862 | +0.36(+1.40%) |
Mar 06, 2024 | 25.48 | 25.71 | 25.46 | 25.54 | 6,036,444 | +0.36(+1.42%) |
Mar 05, 2024 | 25.14 | 25.33 | 25.00 | 25.18 | 6,601,743 | +0.26(+1.06%) |
Mar 04, 2024 | 25.00 | 25.19 | 24.91 | 24.92 | 5,610,120 | +0.02(+0.08%) |
Mar 01, 2024 | 24.74 | 24.92 | 24.71 | 24.90 | 5,044,545 | +0.22(+0.88%) |
Feb 29, 2024 | 24.74 | 24.81 | 24.47 | 24.68 | 5,530,080 | +0.08(+0.31%) |
Feb 28, 2024 | 24.82 | 24.87 | 24.59 | 24.61 | 6,410,550 | +0.02(+0.08%) |
Feb 27, 2024 | 24.69 | 24.79 | 24.58 | 24.59 | 5,034,465 | -0.01(-0.04%) |
Feb 26, 2024 | 24.72 | 24.90 | 24.59 | 24.60 | 5,988,218 | -0.32(-1.28%) |
Feb 23, 2024 | 25.02 | 25.12 | 24.91 | 24.92 | 5,121,805 | +0.21(+0.84%) |
Feb 22, 2024 | 24.75 | 24.94 | 24.62 | 24.71 | 6,323,488 | +0.62(+2.58%) |
Feb 21, 2024 | 23.93 | 24.09 | 23.86 | 24.09 | 4,046,089 | +0.22(+0.91%) |
Feb 20, 2024 | 24.09 | 24.09 | 23.69 | 23.87 | 7,079,875 | -0.27(-1.13%) |
Feb 16, 2024 | 24.25 | 24.26 | 23.97 | 24.14 | 11,201,646 | -0.28(-1.15%) |
Feb 15, 2024 | 23.88 | 24.53 | 23.73 | 24.43 | 10,805,897 | +1.50(+6.56%) |
Feb 14, 2024 | 22.56 | 22.92 | 22.47 | 22.92 | 6,591,996 | +0.38(+1.67%) |
Feb 13, 2024 | 22.71 | 22.79 | 22.37 | 22.55 | 6,602,423 | -0.48(-2.08%) |
Feb 12, 2024 | 22.97 | 23.10 | 22.91 | 23.03 | 6,633,389 | +0.08(+0.37%) |
Feb 09, 2024 | 22.73 | 22.95 | 22.64 | 22.94 | 5,330,116 | +0.34(+1.50%) |
Feb 08, 2024 | 22.46 | 22.66 | 22.32 | 22.60 | 7,499,823 | +0.51(+2.30%) |
Feb 07, 2024 | 22.20 | 22.23 | 21.86 | 22.10 | 8,988,853 | +0.45(+2.08%) |
Feb 06, 2024 | 21.48 | 21.75 | 21.48 | 21.64 | 5,135,174 | +0.43(+2.04%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.01 | 21.21 | 7,702,310 | -0.48(-2.21%) |
Feb 02, 2024 | 21.70 | 21.73 | 21.43 | 21.69 | 8,477,089 | +0.23(+1.05%) |