Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.37 | 24.60 | 24.19 | 24.27 | 1,835,033 | -0.13(-0.53%) |
Apr 25, 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 2,035,127 | -0.80(-3.17%) |
Apr 24, 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 1,392,406 | -0.11(-0.43%) |
Apr 23, 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 2,739,986 | +0.61(+2.47%) |
Apr 22, 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 2,157,941 | +0.36(+1.48%) |
Apr 19, 2024 | 24.15 | 24.66 | 24.15 | 24.34 | 3,425,654 | +0.13(+0.54%) |
Apr 18, 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 2,115,568 | +0.01(+0.04%) |
Apr 17, 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 1,773,586 | -0.26(-1.06%) |
Apr 16, 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 1,793,189 | -0.40(-1.61%) |
Apr 15, 2024 | 25.83 | 25.93 | 24.77 | 24.86 | 2,525,916 | -0.56(-2.20%) |
Apr 12, 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 2,452,630 | -0.70(-2.68%) |
Apr 11, 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 1,422,732 | +0.09(+0.35%) |
Apr 10, 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 3,087,657 | -0.68(-2.55%) |
Apr 09, 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 2,789,036 | +0.06(+0.23%) |
Apr 08, 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 4,787,192 | -0.63(-2.31%) |
Apr 05, 2024 | 27.27 | 27.41 | 26.92 | 27.28 | 1,523,129 | +0.05(+0.18%) |
Apr 04, 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 4,688,105 | -0.26(-0.95%) |
Apr 03, 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 2,061,322 | -0.95(-3.34%) |
Apr 02, 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 1,824,656 | -0.85(-2.90%) |
Apr 01, 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 1,039,633 | -0.42(-1.41%) |
Mar 28, 2024 | 29.50 | 29.72 | 29.72 | 29.71 | 1,625,109 | +0.19(+0.64%) |
Mar 27, 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 1,613,470 | +0.64(+2.22%) |
Mar 26, 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 16,962,008 | +0.07(+0.24%) |
Mar 25, 2024 | 28.77 | 29.16 | 28.70 | 28.81 | 1,187,023 | +0.07(+0.24%) |
Mar 22, 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 2,173,128 | -0.17(-0.59%) |
Mar 21, 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 2,154,728 | +0.31(+1.08%) |
Mar 20, 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 2,342,873 | -0.90(-3.05%) |
Mar 19, 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 1,741,639 | -0.14(-0.47%) |
Mar 18, 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 1,085,778 | -0.07(-0.24%) |
Mar 15, 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 2,274,756 | -0.06(-0.20%) |
Mar 14, 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 2,060,616 | -0.33(-1.10%) |
Mar 13, 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 2,053,846 | +0.16(+0.53%) |
Mar 12, 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 11,054,330 | -0.18(-0.60%) |
Mar 11, 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 1,704,542 | +0.37(+1.24%) |
Mar 08, 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 3,937,378 | +0.53(+1.81%) |
Mar 07, 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 1,305,096 | -0.03(-0.10%) |
Mar 06, 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 3,449,330 | -0.06(-0.20%) |
Mar 05, 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 2,786,973 | +0.55(+1.91%) |
Mar 04, 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 1,580,807 | +0.20(+0.70%) |
Mar 01, 2024 | 29.04 | 29.04 | 28.53 | 28.56 | 1,798,161 | -0.42(-1.45%) |
Feb 29, 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 3,395,708 | -0.13(-0.45%) |
Feb 28, 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 2,028,475 | -1.12(-3.70%) |
Feb 27, 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 1,596,766 | +0.21(+0.70%) |
Feb 26, 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 1,071,719 | -0.14(-0.46%) |
Feb 23, 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 1,078,228 | +0.57(+1.93%) |
Feb 22, 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 1,578,355 | +0.06(+0.20%) |
Feb 21, 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 1,241,343 | -0.34(-1.14%) |
Feb 20, 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 991,153 | -0.14(-0.47%) |
Feb 16, 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 1,383,620 | -0.01(-0.03%) |
Feb 15, 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 1,284,269 | +0.00(+0.02%) |
Feb 14, 2024 | 29.92 | 30.20 | 29.75 | 30.02 | 1,073,437 | +0.25(+0.82%) |
Feb 13, 2024 | 30.60 | 30.60 | 29.61 | 29.77 | 2,220,444 | -0.88(-2.87%) |
Feb 12, 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 819,709 | +0.46(+1.52%) |
Feb 09, 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 1,338,021 | -0.04(-0.13%) |
Feb 08, 2024 | 30.75 | 30.83 | 30.16 | 30.23 | 1,878,960 | -0.41(-1.34%) |
Feb 07, 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 1,036,641 | +0.01(+0.03%) |
Feb 06, 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 961,514 | +0.02(+0.07%) |
Feb 05, 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 951,747 | -0.07(-0.23%) |
Feb 02, 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 1,056,259 | -0.37(-1.19%) |