Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 29,306,120 | +0.34(+1.31%) |
Apr 18, 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 26,786,184 | +0.01(+0.04%) |
Apr 17, 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 46,658,924 | +0.05(+0.19%) |
Apr 16, 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 56,240,148 | -0.61(-2.31%) |
Apr 15, 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 51,939,376 | +0.78(+3.04%) |
Apr 12, 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 117,678,296 | -0.38(-1.46%) |
Apr 11, 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 28,555,102 | +0.56(+2.20%) |
Apr 10, 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 50,594,304 | -0.27(-1.05%) |
Apr 09, 2024 | 25.75 | 25.90 | 25.25 | 25.72 | 40,980,732 | +0.32(+1.26%) |
Apr 08, 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 40,677,224 | +0.37(+1.48%) |
Apr 05, 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 43,782,264 | +0.54(+2.20%) |
Apr 04, 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 58,168,652 | -0.24(-0.97%) |
Apr 03, 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 61,303,660 | +0.89(+3.73%) |
Apr 02, 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 58,302,544 | +0.98(+4.29%) |
Apr 01, 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22,660,884 | +0.11(+0.48%) |
Mar 28, 2024 | 22.48 | 22.74 | 22.73 | 22.75 | 29,105,454 | +0.24(+1.07%) |
Mar 27, 2024 | 22.34 | 22.55 | 22.34 | 22.51 | 12,535,205 | +0.17(+0.76%) |
Mar 26, 2024 | 22.61 | 22.61 | 22.29 | 22.34 | 18,169,708 | -0.24(-1.06%) |
Mar 25, 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 10,056,249 | +0.02(+0.09%) |
Mar 22, 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 17,183,844 | -0.09(-0.40%) |
Mar 21, 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 31,149,624 | -0.64(-2.75%) |
Mar 20, 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 31,908,624 | +0.50(+2.19%) |
Mar 19, 2024 | 22.79 | 22.84 | 22.61 | 22.79 | 13,393,083 | -0.12(-0.52%) |
Mar 18, 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 11,917,116 | -0.12(-0.52%) |
Mar 15, 2024 | 23.05 | 23.27 | 22.97 | 23.03 | 28,077,952 | +0.30(+1.32%) |
Mar 14, 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 14,835,829 | -0.06(-0.26%) |
Mar 13, 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 27,095,412 | +0.70(+3.17%) |
Mar 12, 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 16,334,909 | -0.26(-1.16%) |
Mar 11, 2024 | 22.33 | 22.43 | 22.23 | 22.35 | 15,344,328 | +0.12(+0.54%) |
Mar 08, 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 27,245,902 | -0.01(-0.04%) |
Mar 07, 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 18,868,778 | +0.14(+0.63%) |
Mar 06, 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 31,020,372 | +0.43(+1.98%) |
Mar 05, 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 22,257,890 | -0.19(-0.87%) |
Mar 04, 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 25,966,120 | +0.69(+3.26%) |
Mar 01, 2024 | 20.80 | 21.28 | 20.64 | 21.17 | 23,570,268 | +0.44(+2.12%) |
Feb 29, 2024 | 20.75 | 20.79 | 20.61 | 20.73 | 10,455,870 | +0.18(+0.88%) |
Feb 28, 2024 | 20.51 | 20.55 | 20.45 | 20.55 | 8,295,850 | -0.02(-0.10%) |
Feb 27, 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 10,158,254 | -0.05(-0.24%) |
Feb 26, 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 14,404,923 | -0.37(-1.76%) |
Feb 23, 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 15,366,496 | +0.17(+0.82%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 16,715,312 | -0.14(-0.67%) |
Feb 21, 2024 | 21.09 | 21.09 | 20.82 | 20.96 | 9,408,747 | -0.11(-0.52%) |
Feb 20, 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 9,042,404 | -0.32(-1.50%) |
Feb 16, 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 20,251,808 | +0.45(+2.15%) |
Feb 15, 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 26,685,708 | +0.50(+2.45%) |
Feb 14, 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 13,060,678 | +0.24(+1.19%) |
Feb 13, 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 22,919,058 | -0.56(-2.70%) |
Feb 12, 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 11,000,807 | +0.08(+0.39%) |
Feb 09, 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 10,620,952 | +0.03(+0.15%) |
Feb 08, 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 16,526,746 | +0.32(+1.57%) |
Feb 07, 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 12,070,609 | -0.18(-0.88%) |
Feb 06, 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 9,004,916 | +0.04(+0.20%) |
Feb 05, 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 16,520,715 | -0.28(-1.35%) |
Feb 02, 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 24,324,414 | -0.46(-2.17%) |