Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.56 | 21.86 | 21.52 | 21.77 | 2,192,173 | +0.01(+0.05%) |
Apr 24, 2024 | 21.64 | 21.80 | 21.57 | 21.76 | 1,847,754 | -0.07(-0.32%) |
Apr 23, 2024 | 21.71 | 22.00 | 21.68 | 21.83 | 1,918,972 | +0.10(+0.46%) |
Apr 22, 2024 | 21.52 | 21.82 | 21.42 | 21.73 | 1,876,036 | +0.26(+1.21%) |
Apr 19, 2024 | 21.28 | 21.57 | 21.25 | 21.47 | 1,967,085 | +0.16(+0.75%) |
Apr 18, 2024 | 21.10 | 21.38 | 21.01 | 21.31 | 1,967,502 | +0.29(+1.38%) |
Apr 17, 2024 | 21.12 | 21.23 | 20.98 | 21.02 | 1,227,987 | -0.01(-0.05%) |
Apr 16, 2024 | 21.12 | 21.16 | 20.80 | 21.03 | 2,391,765 | -0.21(-0.99%) |
Apr 15, 2024 | 21.57 | 21.60 | 21.07 | 21.24 | 2,621,297 | -0.20(-0.93%) |
Apr 12, 2024 | 21.45 | 21.55 | 21.38 | 21.44 | 3,589,358 | -0.12(-0.56%) |
Apr 11, 2024 | 21.74 | 21.75 | 21.38 | 21.56 | 2,013,075 | -0.03(-0.14%) |
Apr 10, 2024 | 21.90 | 21.91 | 21.59 | 21.59 | 2,461,093 | -0.91(-4.04%) |
Apr 09, 2024 | 22.25 | 22.51 | 22.09 | 22.50 | 3,418,560 | +0.28(+1.26%) |
Apr 08, 2024 | 22.12 | 22.38 | 22.02 | 22.22 | 3,591,639 | +0.21(+0.95%) |
Apr 05, 2024 | 21.92 | 22.16 | 21.80 | 22.01 | 1,574,464 | -0.01(-0.05%) |
Apr 04, 2024 | 22.33 | 22.52 | 21.89 | 22.02 | 2,971,677 | -0.10(-0.45%) |
Apr 03, 2024 | 22.13 | 22.22 | 22.02 | 22.12 | 2,121,816 | -0.05(-0.23%) |
Apr 02, 2024 | 22.55 | 22.55 | 22.11 | 22.17 | 2,676,102 | -0.53(-2.33%) |
Apr 01, 2024 | 23.16 | 23.26 | 22.66 | 22.70 | 1,931,283 | -0.48(-2.06%) |
Mar 28, 2024 | 23.10 | 23.08 | 23.01 | 23.18 | 2,190,282 | +0.18(+0.77%) |
Mar 27, 2024 | 22.34 | 23.01 | 22.31 | 23.00 | 2,857,483 | +0.90(+4.07%) |
Mar 26, 2024 | 22.29 | 22.35 | 22.10 | 22.10 | 1,868,073 | -0.07(-0.31%) |
Mar 25, 2024 | 22.55 | 22.65 | 22.13 | 22.17 | 1,698,934 | -0.28(-1.23%) |
Mar 22, 2024 | 22.98 | 23.06 | 22.41 | 22.45 | 2,293,590 | -0.54(-2.36%) |
Mar 21, 2024 | 22.63 | 23.08 | 22.56 | 22.99 | 2,869,695 | +0.46(+2.06%) |
Mar 20, 2024 | 22.04 | 22.57 | 21.99 | 22.53 | 1,641,439 | +0.32(+1.42%) |
Mar 19, 2024 | 22.22 | 22.43 | 22.10 | 22.21 | 2,231,260 | +0.00(+0.00%) |
Mar 18, 2024 | 21.84 | 22.34 | 21.84 | 22.21 | 4,043,729 | +0.32(+1.44%) |
Mar 15, 2024 | 21.55 | 21.91 | 21.55 | 21.89 | 3,882,101 | +0.08(+0.36%) |
Mar 14, 2024 | 22.06 | 22.10 | 21.67 | 21.81 | 3,440,485 | -0.38(-1.69%) |
Mar 13, 2024 | 22.50 | 22.62 | 22.12 | 22.19 | 3,898,651 | -0.31(-1.36%) |
Mar 12, 2024 | 22.55 | 22.64 | 22.37 | 22.50 | 1,979,233 | -0.10(-0.44%) |
Mar 11, 2024 | 22.50 | 22.62 | 22.33 | 22.59 | 2,283,630 | +0.11(+0.48%) |
Mar 08, 2024 | 22.62 | 22.74 | 22.37 | 22.49 | 2,285,820 | +0.02(+0.09%) |
Mar 07, 2024 | 22.54 | 22.61 | 22.25 | 22.47 | 1,675,072 | +0.02(+0.09%) |
Mar 06, 2024 | 22.53 | 22.62 | 22.33 | 22.45 | 1,383,821 | -0.01(-0.04%) |
Mar 05, 2024 | 22.43 | 22.73 | 22.39 | 22.46 | 1,904,097 | -0.08(-0.35%) |
Mar 04, 2024 | 22.52 | 22.62 | 22.30 | 22.54 | 2,047,084 | -0.01(-0.04%) |
Mar 01, 2024 | 22.29 | 22.55 | 22.11 | 22.54 | 2,551,541 | +0.20(+0.88%) |
Feb 29, 2024 | 22.45 | 22.45 | 21.97 | 22.35 | 7,361,231 | +0.14(+0.62%) |
Feb 28, 2024 | 21.99 | 22.46 | 21.97 | 22.21 | 3,043,974 | +0.00(+0.00%) |
Feb 27, 2024 | 22.44 | 22.59 | 22.15 | 22.21 | 2,336,715 | -0.06(-0.27%) |
Feb 26, 2024 | 22.47 | 22.53 | 22.17 | 22.27 | 2,019,663 | -0.24(-1.05%) |
Feb 23, 2024 | 22.61 | 22.73 | 22.48 | 22.51 | 1,852,408 | -0.29(-1.26%) |
Feb 22, 2024 | 22.64 | 22.80 | 22.57 | 22.79 | 2,153,408 | +0.14(+0.61%) |
Feb 21, 2024 | 22.57 | 22.96 | 22.54 | 22.65 | 3,145,774 | +0.08(+0.35%) |
Feb 20, 2024 | 22.73 | 22.93 | 22.54 | 22.57 | 2,099,081 | -0.29(-1.25%) |
Feb 16, 2024 | 22.59 | 22.96 | 22.52 | 22.86 | 2,129,645 | -0.08(-0.34%) |
Feb 15, 2024 | 22.73 | 22.97 | 22.73 | 22.94 | 1,824,386 | +0.41(+1.80%) |
Feb 14, 2024 | 22.47 | 22.64 | 22.17 | 22.54 | 3,602,473 | +0.14(+0.62%) |
Feb 13, 2024 | 21.75 | 22.41 | 21.50 | 22.40 | 5,641,879 | +0.11(+0.49%) |
Feb 12, 2024 | 22.50 | 22.65 | 22.23 | 22.29 | 3,686,762 | -0.21(-0.92%) |
Feb 09, 2024 | 22.56 | 22.60 | 22.23 | 22.50 | 3,490,399 | -0.10(-0.44%) |
Feb 08, 2024 | 22.27 | 22.69 | 22.17 | 22.59 | 4,635,642 | +0.25(+1.11%) |
Feb 07, 2024 | 22.28 | 22.48 | 22.08 | 22.35 | 3,716,213 | +0.14(+0.62%) |
Feb 06, 2024 | 21.73 | 22.37 | 21.66 | 22.21 | 1,701,419 | +0.45(+2.09%) |
Feb 05, 2024 | 21.80 | 22.04 | 21.66 | 21.75 | 2,949,944 | -0.44(-2.00%) |
Feb 02, 2024 | 22.16 | 22.36 | 21.98 | 22.20 | 2,300,665 | -0.30(-1.32%) |