Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.84 | 23.09 | 22.48 | 22.53 | 3,899,202 | -0.57(-2.47%) |
Apr 29, 2024 | 23.13 | 23.53 | 22.73 | 23.10 | 3,503,367 | +0.27(+1.18%) |
Apr 26, 2024 | 22.29 | 22.84 | 22.09 | 22.83 | 4,153,273 | +0.67(+3.02%) |
Apr 25, 2024 | 21.50 | 22.19 | 21.33 | 22.16 | 3,277,607 | -0.19(-0.85%) |
Apr 24, 2024 | 22.95 | 23.11 | 21.89 | 22.35 | 5,376,643 | +0.02(+0.09%) |
Apr 23, 2024 | 21.62 | 22.63 | 21.62 | 22.33 | 5,081,625 | +0.76(+3.52%) |
Apr 22, 2024 | 20.85 | 21.67 | 20.57 | 21.57 | 4,482,001 | +0.85(+4.10%) |
Apr 19, 2024 | 20.58 | 21.35 | 20.54 | 20.72 | 4,428,372 | -0.15(-0.72%) |
Apr 18, 2024 | 20.58 | 21.40 | 20.45 | 20.87 | 4,679,765 | +0.27(+1.31%) |
Apr 17, 2024 | 20.54 | 21.11 | 20.34 | 20.60 | 5,051,319 | +0.10(+0.49%) |
Apr 16, 2024 | 20.57 | 20.93 | 20.23 | 20.50 | 6,063,002 | -0.34(-1.63%) |
Apr 15, 2024 | 22.30 | 22.43 | 20.81 | 20.84 | 7,092,743 | -1.59(-7.09%) |
Apr 12, 2024 | 23.17 | 23.37 | 22.22 | 22.43 | 6,088,339 | -1.24(-5.24%) |
Apr 11, 2024 | 23.68 | 23.85 | 23.09 | 23.67 | 4,986,120 | +0.06(+0.25%) |
Apr 10, 2024 | 24.25 | 24.30 | 23.47 | 23.61 | 6,831,787 | -1.32(-5.29%) |
Apr 09, 2024 | 25.00 | 25.17 | 24.51 | 24.93 | 3,462,948 | -0.04(-0.16%) |
Apr 08, 2024 | 25.41 | 25.67 | 24.96 | 24.97 | 2,956,662 | -0.19(-0.76%) |
Apr 05, 2024 | 24.71 | 25.29 | 24.59 | 25.16 | 4,111,506 | +0.14(+0.56%) |
Apr 04, 2024 | 25.79 | 26.07 | 24.92 | 25.02 | 5,905,294 | -0.31(-1.22%) |
Apr 03, 2024 | 25.58 | 25.70 | 25.22 | 25.33 | 3,789,442 | -0.43(-1.67%) |
Apr 02, 2024 | 25.72 | 25.85 | 25.12 | 25.76 | 4,115,682 | -0.64(-2.42%) |
Apr 01, 2024 | 27.00 | 27.10 | 26.08 | 26.40 | 4,113,156 | -0.67(-2.48%) |
Mar 28, 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 3,108,462 | -0.19(-0.70%) |
Mar 27, 2024 | 27.27 | 27.55 | 26.86 | 27.26 | 3,534,110 | +0.20(+0.74%) |
Mar 26, 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 4,093,921 | -0.57(-2.06%) |
Mar 25, 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 5,214,329 | -0.19(-0.68%) |
Mar 22, 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 3,714,511 | -0.56(-1.97%) |
Mar 21, 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 4,389,167 | -0.27(-0.94%) |
Mar 20, 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 4,037,746 | +0.36(+1.27%) |
Mar 19, 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 3,952,006 | -0.76(-2.62%) |
Mar 18, 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 4,198,625 | +0.13(+0.45%) |
Mar 15, 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 5,230,786 | -0.18(-0.62%) |
Mar 14, 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 5,774,791 | -1.27(-4.18%) |
Mar 13, 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 3,972,619 | -0.31(-1.01%) |
Mar 12, 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 5,073,316 | -0.19(-0.62%) |
Mar 11, 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 4,765,889 | -0.83(-2.62%) |
Mar 08, 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 10,157,316 | -0.07(-0.22%) |
Mar 07, 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 6,695,049 | -0.69(-2.13%) |
Mar 06, 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 9,749,173 | +1.20(+3.84%) |
Mar 05, 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 11,372,517 | -2.81(-8.25%) |
Mar 04, 2024 | 36.47 | 37.54 | 33.81 | 34.07 | 14,573,272 | -1.80(-5.02%) |
Mar 01, 2024 | 35.66 | 35.90 | 33.71 | 35.87 | 21,607,628 | -1.10(-2.98%) |
Feb 29, 2024 | 35.16 | 38.30 | 33.75 | 36.97 | 56,191,180 | +7.28(+24.52%) |
Feb 28, 2024 | 29.56 | 30.26 | 29.01 | 29.69 | 15,571,362 | -0.41(-1.36%) |
Feb 27, 2024 | 29.34 | 30.30 | 29.04 | 30.10 | 9,977,746 | +1.20(+4.15%) |
Feb 26, 2024 | 26.00 | 29.08 | 25.88 | 28.90 | 11,797,048 | +2.75(+10.52%) |
Feb 23, 2024 | 26.22 | 26.62 | 25.64 | 26.15 | 5,442,109 | -0.48(-1.80%) |
Feb 22, 2024 | 27.10 | 27.15 | 26.39 | 26.63 | 6,150,556 | +0.45(+1.72%) |
Feb 21, 2024 | 26.25 | 26.45 | 25.84 | 26.18 | 5,301,283 | -0.87(-3.22%) |
Feb 20, 2024 | 28.57 | 28.69 | 26.32 | 27.05 | 6,245,351 | -1.68(-5.85%) |
Feb 16, 2024 | 29.85 | 30.25 | 28.57 | 28.73 | 6,949,801 | -1.31(-4.36%) |
Feb 15, 2024 | 29.92 | 30.34 | 28.95 | 30.04 | 8,792,823 | +0.80(+2.74%) |
Feb 14, 2024 | 29.37 | 29.79 | 28.66 | 29.24 | 6,790,214 | +0.50(+1.74%) |
Feb 13, 2024 | 29.05 | 30.23 | 28.29 | 28.74 | 10,957,188 | -2.44(-7.83%) |
Feb 12, 2024 | 29.00 | 31.55 | 28.70 | 31.18 | 15,320,423 | +2.71(+9.52%) |
Feb 09, 2024 | 27.90 | 29.63 | 27.35 | 28.47 | 14,791,712 | +1.63(+6.07%) |
Feb 08, 2024 | 25.83 | 27.35 | 25.61 | 26.84 | 7,600,590 | +1.01(+3.91%) |
Feb 07, 2024 | 25.73 | 26.30 | 25.16 | 25.83 | 6,091,505 | -0.18(-0.69%) |
Feb 06, 2024 | 24.80 | 26.23 | 24.49 | 26.01 | 8,992,167 | +1.89(+7.84%) |
Feb 05, 2024 | 24.72 | 24.81 | 23.75 | 24.12 | 4,526,481 | -0.90(-3.60%) |
Feb 02, 2024 | 24.40 | 25.15 | 24.31 | 25.02 | 4,812,500 | +0.07(+0.28%) |