Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.55 | 20.74 | 20.03 | 20.04 | 5,524,406 | -0.62(-2.99%) |
Apr 29, 2024 | 20.54 | 20.90 | 20.51 | 20.66 | 2,319,968 | +0.13(+0.63%) |
Apr 26, 2024 | 20.52 | 20.77 | 20.43 | 20.53 | 2,548,701 | +0.08(+0.39%) |
Apr 25, 2024 | 20.51 | 20.57 | 20.29 | 20.45 | 2,177,080 | -0.28(-1.34%) |
Apr 24, 2024 | 20.60 | 20.76 | 20.41 | 20.73 | 2,383,643 | +0.15(+0.73%) |
Apr 23, 2024 | 20.48 | 20.81 | 20.47 | 20.58 | 3,230,095 | +0.19(+0.93%) |
Apr 22, 2024 | 20.63 | 20.64 | 20.13 | 20.39 | 3,178,992 | -0.01(-0.05%) |
Apr 19, 2024 | 20.42 | 20.58 | 20.31 | 20.40 | 2,646,719 | +0.12(+0.59%) |
Apr 18, 2024 | 20.35 | 20.44 | 20.19 | 20.28 | 2,520,710 | +0.01(+0.05%) |
Apr 17, 2024 | 20.36 | 20.62 | 20.25 | 20.27 | 2,533,233 | -0.07(-0.34%) |
Apr 16, 2024 | 20.52 | 20.59 | 20.30 | 20.34 | 2,606,555 | -0.16(-0.78%) |
Apr 15, 2024 | 20.99 | 21.14 | 20.35 | 20.50 | 3,406,695 | -0.33(-1.58%) |
Apr 12, 2024 | 20.71 | 21.05 | 20.64 | 20.83 | 3,715,331 | -0.06(-0.29%) |
Apr 11, 2024 | 21.78 | 21.86 | 20.80 | 20.89 | 5,964,245 | -1.34(-6.04%) |
Apr 10, 2024 | 22.12 | 22.51 | 22.12 | 22.23 | 4,388,339 | -0.32(-1.41%) |
Apr 09, 2024 | 22.29 | 22.58 | 22.15 | 22.55 | 2,434,654 | +0.39(+1.75%) |
Apr 08, 2024 | 22.10 | 22.39 | 22.06 | 22.16 | 2,532,623 | +0.12(+0.54%) |
Apr 05, 2024 | 21.86 | 22.12 | 21.76 | 22.04 | 2,984,835 | +0.12(+0.54%) |
Apr 04, 2024 | 22.13 | 22.52 | 21.90 | 21.92 | 2,908,112 | -0.03(-0.14%) |
Apr 03, 2024 | 21.90 | 22.10 | 21.80 | 21.95 | 2,493,485 | +0.00(+0.00%) |
Apr 02, 2024 | 22.03 | 22.23 | 21.75 | 21.95 | 2,593,296 | -0.25(-1.12%) |
Apr 01, 2024 | 22.23 | 22.29 | 21.84 | 22.20 | 2,565,981 | -0.09(-0.40%) |
Mar 28, 2024 | 22.09 | 22.32 | 22.28 | 22.29 | 3,068,229 | +0.30(+1.36%) |
Mar 27, 2024 | 21.93 | 22.04 | 21.60 | 21.99 | 2,528,887 | +0.20(+0.91%) |
Mar 26, 2024 | 21.62 | 21.93 | 21.62 | 21.79 | 3,345,322 | +0.15(+0.69%) |
Mar 25, 2024 | 22.02 | 22.05 | 21.62 | 21.64 | 4,303,703 | -0.35(-1.58%) |
Mar 22, 2024 | 22.08 | 22.08 | 21.80 | 21.99 | 2,516,620 | -0.04(-0.18%) |
Mar 21, 2024 | 21.66 | 22.11 | 21.57 | 22.03 | 3,633,202 | +0.55(+2.55%) |
Mar 20, 2024 | 21.31 | 21.49 | 21.11 | 21.48 | 3,137,927 | +0.18(+0.84%) |
Mar 19, 2024 | 20.96 | 21.33 | 20.87 | 21.30 | 2,910,495 | +0.20(+0.94%) |
Mar 18, 2024 | 21.15 | 21.30 | 20.95 | 21.11 | 4,005,688 | -0.05(-0.23%) |
Mar 15, 2024 | 21.27 | 21.62 | 21.14 | 21.16 | 9,155,987 | -0.32(-1.48%) |
Mar 14, 2024 | 21.93 | 22.10 | 21.30 | 21.47 | 3,454,508 | -0.53(-2.40%) |
Mar 13, 2024 | 22.02 | 22.19 | 21.88 | 22.00 | 2,480,280 | -0.05(-0.23%) |
Mar 12, 2024 | 21.79 | 22.19 | 21.79 | 22.05 | 2,408,331 | +0.28(+1.28%) |
Mar 11, 2024 | 21.96 | 22.23 | 21.77 | 21.77 | 3,345,260 | -0.19(-0.86%) |
Mar 08, 2024 | 21.84 | 22.13 | 21.82 | 21.96 | 3,430,371 | +0.18(+0.82%) |
Mar 07, 2024 | 21.56 | 21.81 | 21.32 | 21.78 | 3,502,253 | +0.42(+1.96%) |
Mar 06, 2024 | 21.32 | 21.48 | 21.18 | 21.36 | 3,859,800 | +0.29(+1.37%) |
Mar 05, 2024 | 21.47 | 21.56 | 20.96 | 21.08 | 4,553,350 | -0.52(-2.40%) |
Mar 04, 2024 | 21.80 | 21.82 | 21.50 | 21.59 | 2,910,172 | -0.13(-0.60%) |
Mar 01, 2024 | 21.27 | 21.75 | 21.20 | 21.72 | 2,139,818 | +0.34(+1.58%) |
Feb 29, 2024 | 21.39 | 21.53 | 21.23 | 21.38 | 7,602,134 | +0.09(+0.42%) |
Feb 28, 2024 | 21.25 | 21.47 | 21.21 | 21.29 | 2,216,159 | -0.02(-0.09%) |
Feb 27, 2024 | 21.46 | 21.57 | 21.25 | 21.31 | 2,469,725 | -0.08(-0.37%) |
Feb 26, 2024 | 22.03 | 22.06 | 21.37 | 21.39 | 3,812,323 | -0.64(-2.89%) |
Feb 23, 2024 | 21.75 | 22.20 | 21.70 | 22.03 | 3,531,592 | +0.39(+1.79%) |
Feb 22, 2024 | 21.59 | 21.89 | 21.59 | 21.64 | 5,437,691 | +0.20(+0.93%) |
Feb 21, 2024 | 21.22 | 21.49 | 20.90 | 21.44 | 5,784,014 | -0.15(-0.69%) |
Feb 20, 2024 | 21.17 | 21.82 | 21.05 | 21.59 | 5,661,257 | +0.34(+1.59%) |
Feb 16, 2024 | 21.22 | 21.46 | 21.02 | 21.25 | 5,341,091 | -0.03(-0.14%) |
Feb 15, 2024 | 21.23 | 21.67 | 21.18 | 21.28 | 4,989,642 | +0.19(+0.92%) |
Feb 14, 2024 | 21.25 | 21.32 | 20.99 | 21.09 | 6,456,632 | -0.04(-0.19%) |
Feb 13, 2024 | 21.13 | 21.34 | 20.80 | 21.13 | 8,467,610 | -0.53(-2.47%) |
Feb 12, 2024 | 21.13 | 21.77 | 21.08 | 21.66 | 6,499,359 | +0.54(+2.58%) |
Feb 09, 2024 | 20.78 | 21.16 | 20.70 | 21.12 | 6,193,304 | +0.47(+2.30%) |
Feb 08, 2024 | 20.69 | 20.73 | 20.39 | 20.65 | 5,587,584 | -0.04(-0.19%) |
Feb 07, 2024 | 20.61 | 20.84 | 20.40 | 20.69 | 6,591,878 | +0.32(+1.55%) |
Feb 06, 2024 | 20.82 | 20.89 | 20.28 | 20.37 | 6,745,525 | -0.49(-2.35%) |
Feb 05, 2024 | 21.00 | 21.29 | 20.57 | 20.86 | 10,855,318 | -0.14(-0.68%) |
Feb 02, 2024 | 22.14 | 22.23 | 18.87 | 21.00 | 24,888,258 | -2.66(-11.25%) |