Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.55 | 22.79 | 22.02 | 22.52 | 3,541,577 | +0.14(+0.63%) |
Apr 19, 2024 | 22.27 | 22.74 | 22.01 | 22.38 | 3,031,493 | +0.04(+0.18%) |
Apr 18, 2024 | 22.49 | 22.95 | 22.26 | 22.34 | 4,194,656 | -0.03(-0.13%) |
Apr 17, 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 4,148,671 | +0.07(+0.31%) |
Apr 16, 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 5,779,598 | -0.35(-1.55%) |
Apr 15, 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 3,243,099 | -0.42(-1.82%) |
Apr 12, 2024 | 23.22 | 23.57 | 23.04 | 23.07 | 4,445,027 | -0.53(-2.25%) |
Apr 11, 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 4,460,838 | +0.21(+0.92%) |
Apr 10, 2024 | 23.82 | 24.00 | 23.29 | 23.39 | 5,705,438 | -0.89(-3.65%) |
Apr 09, 2024 | 25.12 | 25.36 | 23.91 | 24.27 | 6,751,733 | -0.02(-0.08%) |
Apr 08, 2024 | 24.52 | 24.70 | 24.25 | 24.29 | 4,336,998 | -0.08(-0.33%) |
Apr 05, 2024 | 24.33 | 24.51 | 24.21 | 24.37 | 3,075,375 | +0.13(+0.53%) |
Apr 04, 2024 | 25.16 | 25.21 | 23.98 | 24.24 | 5,344,809 | -0.73(-2.91%) |
Apr 03, 2024 | 25.62 | 25.81 | 24.85 | 24.97 | 4,203,111 | -0.56(-2.18%) |
Apr 02, 2024 | 25.61 | 25.65 | 24.95 | 25.52 | 4,769,748 | -0.54(-2.06%) |
Apr 01, 2024 | 25.72 | 26.11 | 25.68 | 26.06 | 5,095,933 | +0.41(+1.59%) |
Mar 28, 2024 | 25.19 | 25.47 | 25.08 | 25.65 | 4,389,283 | +0.65(+2.59%) |
Mar 27, 2024 | 24.81 | 25.23 | 24.62 | 25.01 | 3,303,699 | +0.39(+1.58%) |
Mar 26, 2024 | 24.39 | 24.90 | 24.33 | 24.62 | 4,268,646 | +0.27(+1.10%) |
Mar 25, 2024 | 25.36 | 25.42 | 24.20 | 24.35 | 5,713,612 | -0.95(-3.74%) |
Mar 22, 2024 | 25.55 | 25.83 | 25.15 | 25.29 | 3,831,762 | -0.45(-1.74%) |
Mar 21, 2024 | 24.87 | 25.75 | 24.87 | 25.74 | 7,048,552 | +1.03(+4.19%) |
Mar 20, 2024 | 23.36 | 24.81 | 23.36 | 24.71 | 5,964,988 | +1.17(+4.99%) |
Mar 19, 2024 | 23.16 | 23.59 | 23.07 | 23.53 | 3,596,484 | +0.13(+0.55%) |
Mar 18, 2024 | 22.98 | 23.54 | 22.71 | 23.40 | 4,125,675 | +0.37(+1.60%) |
Mar 15, 2024 | 22.89 | 23.25 | 22.55 | 23.04 | 7,616,926 | +0.08(+0.35%) |
Mar 14, 2024 | 23.17 | 23.26 | 22.61 | 22.96 | 3,708,325 | -0.13(-0.56%) |
Mar 13, 2024 | 22.24 | 23.18 | 22.23 | 23.09 | 4,975,433 | +0.85(+3.80%) |
Mar 12, 2024 | 22.33 | 22.38 | 21.74 | 22.24 | 4,804,868 | -0.16(-0.71%) |
Mar 11, 2024 | 21.95 | 22.57 | 21.74 | 22.40 | 5,879,478 | +0.23(+1.03%) |
Mar 08, 2024 | 23.28 | 23.38 | 21.84 | 22.17 | 7,179,410 | -0.71(-3.09%) |
Mar 07, 2024 | 25.98 | 26.30 | 22.81 | 22.88 | 17,498,046 | -0.45(-1.92%) |
Mar 06, 2024 | 24.31 | 24.31 | 23.27 | 23.33 | 11,163,344 | -0.77(-3.18%) |
Mar 05, 2024 | 23.96 | 24.27 | 23.55 | 24.09 | 4,682,066 | +0.10(+0.41%) |
Mar 04, 2024 | 24.00 | 24.32 | 23.89 | 23.99 | 3,587,633 | -0.02(-0.08%) |
Mar 01, 2024 | 23.48 | 24.08 | 23.33 | 24.01 | 3,585,480 | +0.39(+1.64%) |
Feb 29, 2024 | 23.65 | 23.77 | 23.29 | 23.62 | 4,741,557 | +0.22(+0.93%) |
Feb 28, 2024 | 23.44 | 23.56 | 23.04 | 23.40 | 4,483,640 | -0.39(-1.63%) |
Feb 27, 2024 | 23.95 | 24.34 | 23.78 | 23.79 | 5,023,690 | +0.12(+0.50%) |
Feb 26, 2024 | 23.71 | 23.76 | 23.12 | 23.67 | 4,931,853 | +0.48(+2.06%) |
Feb 23, 2024 | 22.74 | 23.33 | 22.63 | 23.20 | 2,439,213 | +0.35(+1.52%) |
Feb 22, 2024 | 22.54 | 23.05 | 22.54 | 22.85 | 3,574,602 | +0.52(+2.32%) |
Feb 21, 2024 | 21.76 | 22.37 | 21.59 | 22.33 | 3,208,172 | +0.55(+2.51%) |
Feb 20, 2024 | 21.89 | 22.09 | 21.69 | 21.78 | 3,821,621 | -0.33(-1.48%) |
Feb 16, 2024 | 22.10 | 22.37 | 21.76 | 22.11 | 2,907,372 | -0.23(-1.02%) |
Feb 15, 2024 | 22.25 | 22.45 | 21.98 | 22.34 | 3,258,820 | +0.22(+0.99%) |
Feb 14, 2024 | 22.20 | 22.29 | 21.52 | 22.12 | 3,209,215 | +0.20(+0.91%) |
Feb 13, 2024 | 21.60 | 22.15 | 21.41 | 21.92 | 3,846,731 | -0.45(-2.00%) |
Feb 12, 2024 | 22.43 | 22.91 | 22.31 | 22.37 | 4,264,019 | +0.01(+0.04%) |
Feb 09, 2024 | 21.40 | 22.38 | 21.40 | 22.36 | 5,494,482 | +0.86(+3.98%) |
Feb 08, 2024 | 20.88 | 21.52 | 20.85 | 21.50 | 2,572,700 | +0.73(+3.49%) |
Feb 07, 2024 | 20.73 | 20.86 | 20.45 | 20.78 | 2,606,806 | +0.00(+0.00%) |
Feb 06, 2024 | 20.31 | 20.86 | 20.08 | 20.78 | 3,898,081 | +0.36(+1.75%) |
Feb 05, 2024 | 20.30 | 20.49 | 19.96 | 20.42 | 3,141,051 | -0.24(-1.16%) |
Feb 02, 2024 | 20.40 | 20.80 | 20.30 | 20.66 | 4,139,542 | +0.51(+2.52%) |