Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.50 | 23.66 | 23.36 | 23.48 | 1,468,865 | -0.11(-0.47%) |
Apr 23, 2024 | 23.51 | 23.65 | 23.42 | 23.59 | 2,359,407 | +0.13(+0.55%) |
Apr 22, 2024 | 23.18 | 23.55 | 23.13 | 23.46 | 1,725,601 | +0.39(+1.69%) |
Apr 19, 2024 | 22.95 | 23.22 | 22.88 | 23.07 | 2,437,400 | +0.14(+0.61%) |
Apr 18, 2024 | 22.99 | 23.16 | 22.81 | 22.93 | 2,145,076 | +0.11(+0.48%) |
Apr 17, 2024 | 22.85 | 23.04 | 22.61 | 22.82 | 1,970,058 | +0.04(+0.18%) |
Apr 16, 2024 | 22.87 | 22.90 | 22.61 | 22.78 | 2,203,671 | -0.20(-0.87%) |
Apr 15, 2024 | 23.47 | 23.62 | 22.86 | 22.98 | 2,011,221 | -0.21(-0.91%) |
Apr 12, 2024 | 23.46 | 23.54 | 23.04 | 23.19 | 2,670,558 | -0.52(-2.19%) |
Apr 11, 2024 | 24.14 | 24.17 | 23.48 | 23.71 | 9,193,755 | -0.39(-1.62%) |
Apr 10, 2024 | 24.29 | 24.32 | 23.89 | 24.10 | 2,540,281 | -0.56(-2.27%) |
Apr 09, 2024 | 24.69 | 24.82 | 24.36 | 24.66 | 1,422,827 | +0.04(+0.16%) |
Apr 08, 2024 | 24.46 | 24.66 | 24.45 | 24.62 | 1,455,502 | +0.23(+0.94%) |
Apr 05, 2024 | 24.15 | 24.53 | 24.06 | 24.39 | 1,936,308 | +0.09(+0.37%) |
Apr 04, 2024 | 24.82 | 24.92 | 24.24 | 24.30 | 2,272,848 | -0.26(-1.06%) |
Apr 03, 2024 | 24.45 | 24.70 | 24.40 | 24.56 | 2,192,145 | +0.12(+0.49%) |
Apr 02, 2024 | 24.43 | 24.64 | 24.33 | 24.44 | 1,877,141 | -0.16(-0.65%) |
Apr 01, 2024 | 25.08 | 25.10 | 24.45 | 24.60 | 2,309,418 | -0.39(-1.56%) |
Mar 28, 2024 | 24.67 | 25.14 | 25.14 | 24.99 | 3,574,083 | +0.33(+1.34%) |
Mar 27, 2024 | 24.18 | 24.66 | 24.17 | 24.66 | 2,774,516 | +0.50(+2.07%) |
Mar 26, 2024 | 24.34 | 24.42 | 24.14 | 24.16 | 2,596,670 | -0.11(-0.45%) |
Mar 25, 2024 | 23.98 | 24.40 | 23.98 | 24.27 | 10,514,976 | +0.27(+1.12%) |
Mar 22, 2024 | 24.29 | 24.37 | 23.94 | 24.00 | 2,079,125 | -0.30(-1.23%) |
Mar 21, 2024 | 24.39 | 24.54 | 24.27 | 24.30 | 3,382,780 | -0.08(-0.33%) |
Mar 20, 2024 | 24.14 | 24.42 | 24.12 | 24.38 | 2,522,762 | +0.17(+0.70%) |
Mar 19, 2024 | 24.04 | 24.32 | 23.95 | 24.21 | 2,359,703 | +0.14(+0.58%) |
Mar 18, 2024 | 24.17 | 24.27 | 24.06 | 24.07 | 1,880,068 | -0.08(-0.33%) |
Mar 15, 2024 | 24.13 | 24.32 | 24.11 | 24.15 | 2,162,873 | -0.05(-0.21%) |
Mar 14, 2024 | 24.27 | 24.27 | 23.91 | 24.20 | 3,293,710 | -0.09(-0.37%) |
Mar 13, 2024 | 23.89 | 24.29 | 23.82 | 24.29 | 2,564,518 | +0.38(+1.59%) |
Mar 12, 2024 | 23.76 | 23.92 | 23.58 | 23.91 | 1,775,360 | +0.10(+0.42%) |
Mar 11, 2024 | 23.64 | 23.81 | 23.57 | 23.81 | 2,949,955 | +0.07(+0.29%) |
Mar 08, 2024 | 24.02 | 24.04 | 23.66 | 23.74 | 2,335,181 | -0.22(-0.92%) |
Mar 07, 2024 | 24.05 | 24.14 | 23.89 | 23.96 | 3,625,343 | +0.01(+0.04%) |
Mar 06, 2024 | 24.12 | 24.23 | 23.84 | 23.95 | 5,295,754 | -0.10(-0.42%) |
Mar 05, 2024 | 23.97 | 24.19 | 23.88 | 24.05 | 4,549,958 | +0.07(+0.29%) |
Mar 04, 2024 | 23.72 | 24.05 | 23.64 | 23.98 | 5,320,327 | +0.10(+0.42%) |
Mar 01, 2024 | 23.74 | 24.10 | 23.70 | 23.88 | 2,354,478 | +0.14(+0.59%) |
Feb 29, 2024 | 23.92 | 23.95 | 23.63 | 23.74 | 4,495,831 | +0.00(+0.00%) |
Feb 28, 2024 | 23.98 | 24.05 | 23.67 | 23.74 | 2,433,208 | -0.36(-1.49%) |
Feb 27, 2024 | 23.98 | 24.15 | 23.76 | 24.10 | 3,153,784 | +0.28(+1.18%) |
Feb 26, 2024 | 23.79 | 24.07 | 23.78 | 23.82 | 8,740,062 | -0.08(-0.33%) |
Feb 23, 2024 | 23.90 | 24.05 | 23.85 | 23.90 | 7,866,295 | +0.04(+0.17%) |
Feb 22, 2024 | 23.76 | 23.96 | 23.72 | 23.86 | 2,434,684 | +0.27(+1.13%) |
Feb 21, 2024 | 23.94 | 23.94 | 23.45 | 23.59 | 3,369,920 | -0.37(-1.56%) |
Feb 20, 2024 | 24.18 | 24.25 | 23.85 | 23.97 | 3,594,118 | -0.31(-1.30%) |
Feb 16, 2024 | 24.14 | 24.48 | 24.14 | 24.28 | 4,410,126 | -0.10(-0.40%) |
Feb 15, 2024 | 23.20 | 24.40 | 23.20 | 24.38 | 6,767,236 | +2.12(+9.54%) |
Feb 14, 2024 | 21.96 | 22.33 | 21.96 | 22.26 | 3,124,674 | +0.42(+1.94%) |
Feb 13, 2024 | 22.05 | 22.08 | 21.59 | 21.83 | 3,494,276 | -0.41(-1.86%) |
Feb 12, 2024 | 22.21 | 22.44 | 22.15 | 22.25 | 1,821,851 | +0.01(+0.04%) |
Feb 09, 2024 | 22.05 | 22.27 | 21.87 | 22.24 | 3,023,634 | +0.14(+0.62%) |
Feb 08, 2024 | 22.07 | 22.23 | 21.90 | 22.10 | 4,289,944 | -0.11(-0.49%) |
Feb 07, 2024 | 21.93 | 22.25 | 21.82 | 22.21 | 4,754,251 | +0.31(+1.44%) |
Feb 06, 2024 | 21.64 | 21.97 | 21.50 | 21.89 | 4,519,825 | +0.39(+1.83%) |
Feb 05, 2024 | 21.33 | 21.52 | 21.18 | 21.50 | 6,290,880 | -0.01(-0.05%) |
Feb 02, 2024 | 21.52 | 21.58 | 21.25 | 21.51 | 2,535,989 | -0.01(-0.05%) |