Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.77 | 23.51 | 22.70 | 23.41 | 896,525 | +0.52(+2.27%) |
Apr 22, 2024 | 22.73 | 22.98 | 22.62 | 22.89 | 1,086,246 | -0.21(-0.91%) |
Apr 19, 2024 | 23.16 | 23.43 | 22.95 | 23.10 | 1,296,223 | +0.23(+1.01%) |
Apr 18, 2024 | 23.67 | 23.70 | 22.77 | 22.87 | 2,602,785 | -1.17(-4.87%) |
Apr 17, 2024 | 24.26 | 24.62 | 23.80 | 24.04 | 1,257,101 | -0.31(-1.27%) |
Apr 16, 2024 | 24.15 | 24.37 | 23.72 | 24.35 | 1,436,221 | +0.19(+0.79%) |
Apr 15, 2024 | 24.18 | 24.55 | 23.85 | 24.16 | 1,877,224 | +0.08(+0.33%) |
Apr 12, 2024 | 24.98 | 25.14 | 24.02 | 24.08 | 2,091,879 | -0.38(-1.55%) |
Apr 11, 2024 | 24.39 | 24.68 | 23.98 | 24.46 | 2,464,543 | +1.36(+5.89%) |
Apr 10, 2024 | 22.90 | 23.29 | 22.87 | 23.10 | 1,317,486 | +0.04(+0.17%) |
Apr 09, 2024 | 23.86 | 23.86 | 23.01 | 23.06 | 1,354,564 | -0.43(-1.83%) |
Apr 08, 2024 | 23.67 | 23.76 | 23.35 | 23.49 | 1,043,504 | -0.43(-1.80%) |
Apr 05, 2024 | 24.28 | 24.36 | 23.77 | 23.92 | 1,134,087 | -0.35(-1.44%) |
Apr 04, 2024 | 24.30 | 24.49 | 24.09 | 24.27 | 1,524,976 | -0.17(-0.70%) |
Apr 03, 2024 | 23.80 | 24.44 | 23.77 | 24.44 | 2,100,229 | +0.82(+3.47%) |
Apr 02, 2024 | 23.58 | 23.67 | 23.39 | 23.62 | 1,465,374 | -0.31(-1.30%) |
Apr 01, 2024 | 23.45 | 24.12 | 23.40 | 23.93 | 1,751,637 | +0.55(+2.35%) |
Mar 28, 2024 | 23.27 | 23.36 | 23.36 | 23.38 | 1,093,182 | +0.10(+0.43%) |
Mar 27, 2024 | 22.77 | 23.29 | 22.75 | 23.28 | 1,406,067 | +0.48(+2.11%) |
Mar 26, 2024 | 22.73 | 22.92 | 22.50 | 22.80 | 1,791,107 | -0.23(-1.00%) |
Mar 25, 2024 | 23.16 | 23.46 | 22.99 | 23.03 | 1,326,760 | -0.01(-0.04%) |
Mar 22, 2024 | 23.22 | 23.25 | 22.95 | 23.04 | 1,564,040 | -0.40(-1.71%) |
Mar 21, 2024 | 23.09 | 23.55 | 23.07 | 23.44 | 2,995,662 | +0.80(+3.53%) |
Mar 20, 2024 | 22.71 | 22.71 | 22.25 | 22.64 | 2,030,768 | -0.59(-2.54%) |
Mar 19, 2024 | 23.59 | 23.80 | 23.16 | 23.23 | 1,510,942 | -0.46(-1.94%) |
Mar 18, 2024 | 23.65 | 23.72 | 23.07 | 23.69 | 2,660,128 | +0.04(+0.17%) |
Mar 15, 2024 | 23.80 | 23.93 | 23.31 | 23.65 | 3,109,445 | -0.32(-1.34%) |
Mar 14, 2024 | 23.02 | 23.98 | 22.88 | 23.97 | 2,886,877 | +1.00(+4.35%) |
Mar 13, 2024 | 22.60 | 23.25 | 22.50 | 22.97 | 1,924,873 | +0.65(+2.91%) |
Mar 12, 2024 | 22.33 | 22.51 | 22.17 | 22.32 | 1,470,105 | -0.02(-0.09%) |
Mar 11, 2024 | 22.67 | 22.73 | 22.28 | 22.34 | 1,261,136 | -0.49(-2.16%) |
Mar 08, 2024 | 22.83 | 23.03 | 22.73 | 22.83 | 1,008,975 | -0.30(-1.28%) |
Mar 07, 2024 | 23.04 | 23.23 | 22.87 | 23.13 | 1,382,189 | +0.19(+0.82%) |
Mar 06, 2024 | 23.13 | 23.41 | 22.86 | 22.94 | 1,898,316 | -0.04(-0.17%) |
Mar 05, 2024 | 23.03 | 23.31 | 22.73 | 22.98 | 2,777,448 | +0.78(+3.50%) |
Mar 04, 2024 | 22.43 | 22.64 | 22.08 | 22.20 | 2,884,596 | -0.02(-0.09%) |
Mar 01, 2024 | 22.49 | 22.83 | 21.99 | 22.22 | 2,798,869 | +0.05(+0.22%) |
Feb 29, 2024 | 22.07 | 22.67 | 21.88 | 22.17 | 2,509,433 | -0.21(-0.92%) |
Feb 28, 2024 | 22.18 | 22.54 | 22.17 | 22.38 | 2,031,765 | +0.41(+1.88%) |
Feb 27, 2024 | 22.17 | 22.25 | 21.91 | 21.97 | 1,677,751 | -0.84(-3.67%) |
Feb 26, 2024 | 22.60 | 22.86 | 22.49 | 22.80 | 1,468,735 | +0.28(+1.22%) |
Feb 23, 2024 | 22.54 | 22.65 | 22.19 | 22.53 | 1,774,200 | -0.18(-0.78%) |
Feb 22, 2024 | 22.66 | 22.71 | 22.24 | 22.70 | 2,188,949 | +0.06(+0.26%) |
Feb 21, 2024 | 23.03 | 23.34 | 22.52 | 22.65 | 1,945,094 | -0.52(-2.25%) |
Feb 20, 2024 | 23.72 | 23.91 | 23.12 | 23.17 | 2,888,670 | -0.60(-2.53%) |
Feb 16, 2024 | 23.96 | 24.15 | 23.74 | 23.77 | 2,522,687 | +0.23(+0.96%) |
Feb 15, 2024 | 22.88 | 23.58 | 22.79 | 23.54 | 2,711,044 | +0.70(+3.06%) |
Feb 14, 2024 | 23.00 | 23.29 | 22.61 | 22.84 | 3,259,749 | +0.37(+1.66%) |
Feb 13, 2024 | 22.79 | 22.89 | 22.29 | 22.47 | 1,898,675 | -0.28(-1.21%) |
Feb 12, 2024 | 22.61 | 22.91 | 22.48 | 22.74 | 2,350,032 | +0.83(+3.77%) |
Feb 09, 2024 | 21.84 | 22.03 | 21.60 | 21.92 | 1,982,638 | +0.19(+0.86%) |
Feb 08, 2024 | 21.93 | 22.04 | 21.58 | 21.73 | 1,507,520 | -0.25(-1.12%) |
Feb 07, 2024 | 21.27 | 22.10 | 21.11 | 21.98 | 2,848,214 | +0.84(+3.96%) |
Feb 06, 2024 | 21.48 | 21.70 | 21.06 | 21.14 | 2,008,768 | -0.24(-1.10%) |
Feb 05, 2024 | 21.41 | 21.54 | 21.01 | 21.38 | 2,231,881 | +0.29(+1.35%) |
Feb 02, 2024 | 21.52 | 21.61 | 20.98 | 21.09 | 2,376,056 | -0.60(-2.77%) |