Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.70 | 26.18 | 25.48 | 25.72 | 4,702,761 | -0.12(-0.46%) |
Apr 23, 2024 | 25.32 | 25.87 | 25.20 | 25.84 | 2,582,128 | +0.46(+1.81%) |
Apr 22, 2024 | 25.10 | 25.75 | 24.82 | 25.38 | 4,395,150 | +0.16(+0.63%) |
Apr 19, 2024 | 24.94 | 25.36 | 24.86 | 25.22 | 3,508,629 | +0.06(+0.24%) |
Apr 18, 2024 | 25.49 | 25.82 | 25.05 | 25.16 | 3,023,548 | -0.18(-0.71%) |
Apr 17, 2024 | 25.36 | 25.57 | 25.09 | 25.34 | 3,451,303 | +0.06(+0.24%) |
Apr 16, 2024 | 25.43 | 25.51 | 24.95 | 25.28 | 2,624,098 | -0.19(-0.75%) |
Apr 15, 2024 | 26.04 | 26.22 | 25.33 | 25.47 | 2,446,886 | -0.40(-1.55%) |
Apr 12, 2024 | 26.64 | 26.65 | 25.63 | 25.87 | 4,756,897 | -0.49(-1.86%) |
Apr 11, 2024 | 26.85 | 26.85 | 26.28 | 26.36 | 3,733,940 | -0.59(-2.19%) |
Apr 10, 2024 | 26.24 | 27.26 | 26.13 | 26.95 | 6,464,666 | +0.76(+2.90%) |
Apr 09, 2024 | 26.51 | 26.68 | 26.04 | 26.19 | 5,838,494 | -0.43(-1.62%) |
Apr 08, 2024 | 27.05 | 27.15 | 26.62 | 26.62 | 3,633,829 | -0.31(-1.15%) |
Apr 05, 2024 | 26.75 | 27.16 | 26.50 | 26.93 | 3,423,776 | +0.56(+2.12%) |
Apr 04, 2024 | 26.80 | 26.88 | 26.34 | 26.37 | 4,562,914 | -0.53(-1.97%) |
Apr 03, 2024 | 26.49 | 26.95 | 26.40 | 26.90 | 4,867,408 | +0.54(+2.05%) |
Apr 02, 2024 | 25.67 | 26.49 | 25.39 | 26.36 | 6,610,078 | +0.87(+3.41%) |
Apr 01, 2024 | 25.30 | 25.71 | 24.94 | 25.49 | 2,762,492 | +0.38(+1.51%) |
Mar 28, 2024 | 25.59 | 25.14 | 25.12 | 25.11 | 5,005,232 | -0.22(-0.87%) |
Mar 27, 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 4,304,493 | -0.03(-0.12%) |
Mar 26, 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 5,537,588 | +0.02(+0.08%) |
Mar 25, 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 3,173,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 3,724,546 | +0.09(+0.36%) |
Mar 21, 2024 | 24.90 | 25.40 | 24.86 | 25.19 | 3,386,437 | +0.31(+1.25%) |
Mar 20, 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 3,552,808 | -0.07(-0.28%) |
Mar 19, 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 3,773,590 | +0.37(+1.51%) |
Mar 18, 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 6,425,315 | +0.08(+0.33%) |
Mar 15, 2024 | 24.02 | 24.69 | 24.02 | 24.50 | 9,154,676 | +0.51(+2.12%) |
Mar 14, 2024 | 23.33 | 24.24 | 23.26 | 23.99 | 8,061,525 | +0.81(+3.49%) |
Mar 13, 2024 | 22.46 | 23.18 | 22.28 | 23.18 | 7,033,328 | +0.91(+4.08%) |
Mar 12, 2024 | 22.13 | 22.43 | 22.04 | 22.27 | 3,547,411 | +0.04(+0.18%) |
Mar 11, 2024 | 22.00 | 22.25 | 21.74 | 22.23 | 4,234,971 | +0.26(+1.18%) |
Mar 08, 2024 | 22.15 | 22.35 | 21.90 | 21.98 | 3,865,919 | -0.22(-0.99%) |
Mar 07, 2024 | 21.80 | 22.36 | 21.60 | 22.19 | 5,303,270 | +0.65(+3.01%) |
Mar 06, 2024 | 21.94 | 22.04 | 21.32 | 21.55 | 5,352,271 | -0.23(-1.05%) |
Mar 05, 2024 | 21.61 | 22.01 | 21.52 | 21.78 | 5,029,937 | +0.14(+0.65%) |
Mar 04, 2024 | 22.55 | 22.56 | 21.59 | 21.64 | 7,702,553 | -0.90(-3.99%) |
Mar 01, 2024 | 21.91 | 22.92 | 21.88 | 22.53 | 6,374,595 | +0.89(+4.10%) |
Feb 29, 2024 | 22.02 | 22.19 | 21.56 | 21.65 | 5,556,831 | -0.22(-1.00%) |
Feb 28, 2024 | 21.91 | 22.24 | 21.60 | 21.87 | 4,057,525 | -0.06(-0.27%) |
Feb 27, 2024 | 22.03 | 22.04 | 21.51 | 21.93 | 4,737,072 | +0.00(+0.00%) |
Feb 26, 2024 | 21.54 | 22.08 | 21.24 | 21.93 | 6,786,573 | +0.44(+2.04%) |
Feb 23, 2024 | 21.15 | 21.69 | 20.89 | 21.49 | 7,221,461 | +0.01(+0.05%) |
Feb 22, 2024 | 20.45 | 21.63 | 20.00 | 21.48 | 9,226,119 | +1.25(+6.17%) |
Feb 21, 2024 | 19.97 | 20.44 | 19.81 | 20.23 | 6,453,511 | +0.33(+1.65%) |
Feb 20, 2024 | 19.62 | 19.98 | 19.44 | 19.90 | 3,691,895 | +0.22(+1.12%) |
Feb 16, 2024 | 19.65 | 19.86 | 19.40 | 19.68 | 3,457,421 | +0.03(+0.15%) |
Feb 15, 2024 | 19.27 | 19.65 | 19.19 | 19.65 | 4,691,163 | +0.46(+2.39%) |
Feb 14, 2024 | 19.12 | 19.36 | 18.98 | 19.19 | 5,673,885 | +0.24(+1.26%) |
Feb 13, 2024 | 19.07 | 19.16 | 18.74 | 18.95 | 3,638,578 | -0.21(-1.09%) |
Feb 12, 2024 | 19.18 | 19.33 | 19.11 | 19.16 | 3,868,053 | +0.06(+0.31%) |
Feb 09, 2024 | 19.11 | 19.31 | 18.93 | 19.10 | 2,846,599 | -0.11(-0.57%) |
Feb 08, 2024 | 18.98 | 19.33 | 18.92 | 19.21 | 6,539,338 | +0.17(+0.89%) |
Feb 07, 2024 | 18.95 | 19.14 | 18.78 | 19.04 | 4,021,565 | +0.13(+0.69%) |
Feb 06, 2024 | 18.88 | 19.09 | 18.80 | 18.91 | 3,506,788 | +0.15(+0.80%) |
Feb 05, 2024 | 18.81 | 18.92 | 18.50 | 18.76 | 2,669,162 | -0.07(-0.37%) |
Feb 02, 2024 | 19.22 | 19.34 | 18.82 | 18.83 | 3,857,298 | -0.46(-2.38%) |