Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.09 | 24.10 | 23.75 | 23.94 | 4,025,995 | -0.51(-2.09%) |
Apr 29, 2024 | 24.74 | 24.95 | 24.20 | 24.45 | 3,639,842 | -0.08(-0.33%) |
Apr 26, 2024 | 24.34 | 24.98 | 24.24 | 24.53 | 3,807,999 | +0.25(+1.03%) |
Apr 25, 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 5,248,646 | -0.61(-2.45%) |
Apr 24, 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 6,174,624 | -0.51(-2.01%) |
Apr 23, 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 7,782,432 | +0.70(+2.83%) |
Apr 22, 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 9,144,311 | +1.51(+6.51%) |
Apr 19, 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 5,011,152 | +0.34(+1.49%) |
Apr 18, 2024 | 21.92 | 22.93 | 21.43 | 22.85 | 7,913,247 | +0.99(+4.53%) |
Apr 17, 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 4,120,800 | -0.16(-0.73%) |
Apr 16, 2024 | 22.12 | 22.39 | 21.80 | 22.02 | 4,657,555 | -0.21(-0.94%) |
Apr 15, 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 5,718,933 | -0.50(-2.20%) |
Apr 12, 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 6,277,198 | -0.95(-4.01%) |
Apr 11, 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 6,337,367 | +0.47(+2.02%) |
Apr 10, 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 7,584,972 | -1.44(-5.84%) |
Apr 09, 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 4,731,903 | -0.33(-1.32%) |
Apr 08, 2024 | 25.53 | 25.64 | 24.80 | 24.98 | 6,655,422 | -0.52(-2.04%) |
Apr 05, 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 4,326,927 | -0.19(-0.74%) |
Apr 04, 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 4,406,458 | -1.22(-4.53%) |
Apr 03, 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 5,744,630 | -0.68(-2.46%) |
Apr 02, 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 5,066,521 | -1.76(-6.00%) |
Apr 01, 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 4,296,900 | +0.20(+0.69%) |
Mar 28, 2024 | 28.37 | 28.98 | 28.98 | 29.15 | 5,469,511 | +0.71(+2.50%) |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 7,008,405 | +2.14(+8.14%) |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 5,634,108 | -0.18(-0.68%) |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 7,776,837 | +0.11(+0.42%) |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 4,022,198 | -1.13(-4.11%) |
Mar 21, 2024 | 26.37 | 27.75 | 26.12 | 27.50 | 5,064,673 | +1.36(+5.20%) |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 3,287,958 | +0.64(+2.51%) |
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 5,721,497 | +0.46(+1.84%) |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 6,367,333 | +0.23(+0.93%) |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 5,866,228 | -0.32(-1.27%) |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 6,031,710 | -0.16(-0.63%) |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 10,644,381 | -0.07(-0.28%) |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 13,190,572 | -1.83(-6.73%) |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 12,785,782 | -0.08(-0.29%) |
Mar 08, 2024 | 26.90 | 27.55 | 26.61 | 27.27 | 6,288,164 | +0.44(+1.64%) |
Mar 07, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 4,348,541 | -0.32(-1.18%) |
Mar 06, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 7,039,730 | -0.93(-3.31%) |
Mar 05, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 5,541,306 | +0.38(+1.37%) |
Mar 04, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 4,072,676 | -0.04(-0.14%) |
Mar 01, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 2,912,777 | -0.13(-0.47%) |
Feb 29, 2024 | 28.43 | 28.59 | 27.11 | 27.87 | 4,953,324 | -0.17(-0.61%) |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 2,587,644 | -0.56(-1.96%) |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 3,690,629 | +1.20(+4.38%) |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 3,113,843 | -0.13(-0.47%) |
Feb 23, 2024 | 27.38 | 27.75 | 27.02 | 27.53 | 2,830,636 | +0.15(+0.55%) |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 2,993,897 | -0.05(-0.18%) |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 4,488,039 | -0.47(-1.68%) |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 3,228,169 | +0.34(+1.23%) |
Feb 16, 2024 | 27.78 | 28.30 | 27.46 | 27.56 | 3,175,752 | -0.70(-2.48%) |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 4,034,628 | +0.83(+3.03%) |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 4,133,712 | +1.03(+3.90%) |
Feb 13, 2024 | 26.28 | 26.62 | 25.12 | 26.40 | 5,908,938 | -1.36(-4.90%) |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 4,678,650 | +0.82(+3.04%) |
Feb 09, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 3,958,734 | +0.02(+0.07%) |
Feb 08, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 4,271,326 | +0.86(+3.30%) |
Feb 07, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 4,885,024 | -0.74(-2.76%) |
Feb 06, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 9,196,862 | +1.25(+4.89%) |
Feb 05, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 4,123,984 | -0.85(-3.22%) |
Feb 02, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 4,103,977 | +0.15(+0.57%) |