Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 1,304,064 | +0.10(+0.46%) |
Apr 19, 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 2,557,642 | -0.87(-3.85%) |
Apr 18, 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 1,498,799 | -0.18(-0.79%) |
Apr 17, 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 2,092,787 | -0.93(-3.93%) |
Apr 16, 2024 | 23.67 | 24.05 | 23.03 | 23.68 | 1,606,565 | -0.03(-0.13%) |
Apr 15, 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 1,978,926 | -0.16(-0.67%) |
Apr 12, 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 909,850 | -0.53(-2.17%) |
Apr 11, 2024 | 23.76 | 24.41 | 23.16 | 24.40 | 917,320 | +0.89(+3.79%) |
Apr 10, 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 2,085,649 | -0.60(-2.49%) |
Apr 09, 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 1,207,715 | +0.98(+4.24%) |
Apr 08, 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 978,609 | +0.39(+1.72%) |
Apr 05, 2024 | 23.09 | 23.48 | 22.62 | 22.74 | 1,381,878 | -0.56(-2.40%) |
Apr 04, 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 1,671,741 | -0.92(-3.80%) |
Apr 03, 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 1,140,289 | +1.05(+4.53%) |
Apr 02, 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 1,343,753 | -0.76(-3.18%) |
Apr 01, 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 1,289,741 | -0.57(-2.33%) |
Mar 28, 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 959,736 | -0.14(-0.57%) |
Mar 27, 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 1,088,668 | +0.90(+3.79%) |
Mar 26, 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 745,435 | -0.01(-0.04%) |
Mar 25, 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 607,009 | +0.39(+1.67%) |
Mar 22, 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 2,248,263 | -0.63(-2.63%) |
Mar 21, 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 1,270,753 | +0.48(+2.04%) |
Mar 20, 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 2,329,929 | -0.15(-0.63%) |
Mar 19, 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 2,671,102 | +0.08(+0.34%) |
Mar 18, 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 1,158,176 | -0.22(-0.92%) |
Mar 15, 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 3,380,835 | +0.27(+1.15%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 1,735,963 | -0.78(-3.21%) |
Mar 13, 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 1,125,530 | -0.25(-1.02%) |
Mar 12, 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 1,379,896 | -0.45(-1.80%) |
Mar 11, 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 1,652,822 | +0.43(+1.75%) |
Mar 08, 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 1,539,692 | +0.59(+2.46%) |
Mar 07, 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 1,654,914 | +0.02(+0.08%) |
Mar 06, 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 1,171,506 | +0.35(+1.48%) |
Mar 05, 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 1,547,568 | +0.12(+0.51%) |
Mar 04, 2024 | 23.76 | 23.79 | 23.17 | 23.50 | 1,443,067 | -0.32(-1.34%) |
Mar 01, 2024 | 23.73 | 24.38 | 23.43 | 23.82 | 1,366,455 | +0.14(+0.59%) |
Feb 29, 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 1,457,125 | -0.13(-0.55%) |
Feb 28, 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 1,337,707 | -0.13(-0.54%) |
Feb 27, 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 1,632,258 | -0.30(-1.24%) |
Feb 26, 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 5,818,976 | +2.11(+9.53%) |
Feb 23, 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 5,878,309 | +0.50(+2.31%) |
Feb 22, 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 2,549,916 | +0.05(+0.23%) |
Feb 21, 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 1,098,308 | -0.01(-0.05%) |
Feb 20, 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 1,718,809 | -0.60(-2.70%) |
Feb 16, 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 1,174,492 | -0.47(-2.07%) |
Feb 15, 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 1,018,550 | +0.45(+2.03%) |
Feb 14, 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 1,107,977 | -0.03(-0.13%) |
Feb 13, 2024 | 22.25 | 22.95 | 22.04 | 22.24 | 1,974,264 | -0.99(-4.26%) |
Feb 12, 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 1,876,533 | +0.65(+2.88%) |
Feb 09, 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 2,822,262 | -0.31(-1.33%) |
Feb 08, 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 1,460,955 | -0.91(-3.84%) |
Feb 07, 2024 | 24.03 | 24.07 | 23.52 | 23.80 | 1,303,596 | -0.34(-1.41%) |
Feb 06, 2024 | 24.03 | 24.30 | 23.95 | 24.14 | 1,675,828 | +0.00(+0.00%) |
Feb 05, 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 1,671,442 | +0.03(+0.12%) |
Feb 02, 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 1,098,222 | -0.58(-2.35%) |