Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.56 | 19.74 | 18.95 | 18.97 | 5,189,110 | -0.79(-4.00%) |
Apr 29, 2024 | 19.65 | 19.98 | 19.51 | 19.76 | 4,752,634 | +0.30(+1.54%) |
Apr 26, 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 4,693,004 | +0.05(+0.26%) |
Apr 25, 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 5,229,578 | -0.29(-1.47%) |
Apr 24, 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 6,158,944 | +0.15(+0.77%) |
Apr 23, 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 5,815,298 | +0.66(+3.49%) |
Apr 22, 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 5,403,586 | +0.14(+0.75%) |
Apr 19, 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 5,614,040 | -0.29(-1.52%) |
Apr 18, 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 4,722,981 | -0.08(-0.42%) |
Apr 17, 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 4,567,350 | -0.29(-1.49%) |
Apr 16, 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 7,319,013 | -0.07(-0.36%) |
Apr 15, 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 11,198,436 | -1.23(-5.94%) |
Apr 12, 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 5,603,195 | -0.60(-2.82%) |
Apr 11, 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 6,441,770 | -0.10(-0.47%) |
Apr 10, 2024 | 21.12 | 21.54 | 21.10 | 21.41 | 5,336,277 | -0.39(-1.79%) |
Apr 09, 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 5,857,985 | +0.15(+0.69%) |
Apr 08, 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 5,170,514 | +0.44(+2.07%) |
Apr 05, 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 6,714,524 | -0.14(-0.66%) |
Apr 04, 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 7,096,461 | -0.19(-0.88%) |
Apr 03, 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 6,099,802 | -0.03(-0.14%) |
Apr 02, 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 6,771,343 | -0.62(-2.79%) |
Apr 01, 2024 | 22.60 | 22.83 | 21.96 | 22.19 | 5,588,013 | -0.48(-2.12%) |
Mar 28, 2024 | 22.88 | 22.74 | 22.59 | 22.67 | 5,456,017 | -0.11(-0.48%) |
Mar 27, 2024 | 22.86 | 23.04 | 22.39 | 22.78 | 5,454,344 | +0.07(+0.31%) |
Mar 26, 2024 | 23.30 | 23.35 | 22.65 | 22.71 | 5,320,169 | -0.36(-1.56%) |
Mar 25, 2024 | 22.90 | 23.24 | 22.82 | 23.07 | 4,488,041 | +0.10(+0.44%) |
Mar 22, 2024 | 23.58 | 23.64 | 22.72 | 22.97 | 6,526,582 | -0.50(-2.13%) |
Mar 21, 2024 | 23.81 | 23.97 | 23.32 | 23.47 | 7,285,110 | +0.15(+0.64%) |
Mar 20, 2024 | 23.17 | 23.49 | 22.71 | 23.32 | 7,036,029 | +0.19(+0.82%) |
Mar 19, 2024 | 22.54 | 23.17 | 22.36 | 23.13 | 8,227,093 | +0.07(+0.30%) |
Mar 18, 2024 | 22.85 | 23.27 | 22.29 | 23.06 | 9,934,923 | +0.31(+1.36%) |
Mar 15, 2024 | 22.80 | 23.18 | 22.61 | 22.75 | 14,180,146 | +0.00(+0.00%) |
Mar 14, 2024 | 24.81 | 25.47 | 22.30 | 22.75 | 35,838,776 | -1.68(-6.88%) |
Mar 13, 2024 | 24.56 | 25.33 | 24.36 | 24.43 | 24,567,772 | -0.21(-0.85%) |
Mar 12, 2024 | 24.43 | 25.05 | 23.68 | 24.64 | 12,937,288 | +0.54(+2.24%) |
Mar 11, 2024 | 23.69 | 24.69 | 23.69 | 24.10 | 9,915,492 | +0.44(+1.86%) |
Mar 08, 2024 | 23.80 | 24.63 | 23.50 | 23.66 | 9,596,916 | +0.06(+0.25%) |
Mar 07, 2024 | 23.47 | 23.77 | 23.33 | 23.60 | 7,431,650 | +0.41(+1.77%) |
Mar 06, 2024 | 23.02 | 23.50 | 22.66 | 23.19 | 6,819,269 | +0.77(+3.43%) |
Mar 05, 2024 | 23.06 | 23.40 | 22.15 | 22.42 | 10,960,432 | -1.24(-5.24%) |
Mar 04, 2024 | 23.67 | 24.00 | 23.42 | 23.66 | 7,139,520 | +0.03(+0.13%) |
Mar 01, 2024 | 23.79 | 23.82 | 23.08 | 23.63 | 6,316,701 | -0.12(-0.51%) |
Feb 29, 2024 | 23.84 | 23.96 | 23.45 | 23.75 | 9,221,739 | +0.39(+1.67%) |
Feb 28, 2024 | 23.49 | 23.75 | 23.01 | 23.36 | 6,759,694 | -0.32(-1.35%) |
Feb 27, 2024 | 24.17 | 24.34 | 23.48 | 23.68 | 10,393,128 | -0.33(-1.37%) |
Feb 26, 2024 | 23.46 | 24.24 | 23.37 | 24.01 | 8,675,755 | +0.68(+2.91%) |
Feb 23, 2024 | 23.57 | 23.87 | 23.19 | 23.33 | 5,939,642 | -0.09(-0.38%) |
Feb 22, 2024 | 23.77 | 23.96 | 23.17 | 23.42 | 8,187,919 | +0.52(+2.27%) |
Feb 21, 2024 | 23.21 | 23.36 | 22.66 | 22.90 | 7,741,362 | -0.92(-3.86%) |
Feb 20, 2024 | 24.50 | 24.60 | 23.32 | 23.82 | 9,985,450 | -1.14(-4.57%) |
Feb 16, 2024 | 25.28 | 25.48 | 24.61 | 24.96 | 9,172,193 | -0.71(-2.77%) |
Feb 15, 2024 | 26.30 | 26.56 | 25.50 | 25.67 | 8,751,128 | -0.34(-1.31%) |
Feb 14, 2024 | 25.45 | 26.10 | 25.16 | 26.01 | 9,892,387 | +1.07(+4.29%) |
Feb 13, 2024 | 25.01 | 25.95 | 24.27 | 24.94 | 15,115,853 | -1.94(-7.22%) |
Feb 12, 2024 | 27.13 | 27.87 | 26.65 | 26.88 | 18,287,452 | +0.53(+2.01%) |
Feb 09, 2024 | 25.22 | 26.94 | 25.04 | 26.35 | 21,214,102 | +1.99(+8.17%) |
Feb 08, 2024 | 23.52 | 24.90 | 23.27 | 24.36 | 14,744,073 | +0.88(+3.75%) |
Feb 07, 2024 | 23.32 | 23.57 | 22.93 | 23.48 | 7,437,994 | +0.33(+1.43%) |
Feb 06, 2024 | 22.80 | 23.19 | 22.58 | 23.15 | 5,669,763 | +0.64(+2.84%) |
Feb 05, 2024 | 23.41 | 23.63 | 22.16 | 22.51 | 7,698,343 | -0.93(-3.97%) |
Feb 02, 2024 | 22.80 | 23.49 | 22.61 | 23.44 | 7,331,752 | +0.33(+1.43%) |