Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.22 | 23.22 | 21.81 | 21.87 | 5,022,502 | -1.58(-6.76%) |
Apr 29, 2024 | 23.68 | 23.68 | 23.31 | 23.45 | 1,556,864 | -0.12(-0.51%) |
Apr 26, 2024 | 23.91 | 23.93 | 23.37 | 23.57 | 1,793,433 | -0.29(-1.21%) |
Apr 25, 2024 | 23.37 | 23.86 | 23.09 | 23.86 | 2,036,180 | +0.48(+2.05%) |
Apr 24, 2024 | 23.34 | 23.42 | 23.06 | 23.38 | 1,794,033 | +0.02(+0.09%) |
Apr 23, 2024 | 23.62 | 23.74 | 23.15 | 23.36 | 1,980,326 | -0.47(-1.97%) |
Apr 22, 2024 | 23.98 | 24.10 | 23.67 | 23.83 | 1,556,377 | -0.17(-0.71%) |
Apr 19, 2024 | 23.87 | 24.19 | 23.86 | 24.00 | 1,419,601 | -0.01(-0.04%) |
Apr 18, 2024 | 24.02 | 24.42 | 23.89 | 24.01 | 2,455,440 | +0.06(+0.25%) |
Apr 17, 2024 | 24.20 | 24.76 | 23.94 | 23.95 | 3,920,529 | -0.06(-0.25%) |
Apr 16, 2024 | 22.97 | 24.15 | 22.65 | 24.01 | 4,080,498 | +1.15(+5.01%) |
Apr 15, 2024 | 23.04 | 23.20 | 22.74 | 22.86 | 5,208,274 | -0.15(-0.65%) |
Apr 12, 2024 | 23.59 | 23.61 | 22.95 | 23.01 | 2,484,497 | -0.40(-1.70%) |
Apr 11, 2024 | 21.82 | 23.59 | 21.77 | 23.41 | 3,613,708 | -0.08(-0.34%) |
Apr 10, 2024 | 22.88 | 23.49 | 22.80 | 23.49 | 1,865,635 | +0.08(+0.34%) |
Apr 09, 2024 | 23.40 | 23.59 | 23.12 | 23.41 | 2,054,279 | +0.17(+0.73%) |
Apr 08, 2024 | 23.44 | 23.54 | 23.11 | 23.24 | 1,840,584 | -0.06(-0.26%) |
Apr 05, 2024 | 23.04 | 23.45 | 22.93 | 23.30 | 3,129,529 | +0.05(+0.21%) |
Apr 04, 2024 | 23.87 | 24.01 | 23.16 | 23.25 | 2,917,758 | -0.68(-2.83%) |
Apr 03, 2024 | 24.38 | 24.42 | 23.76 | 23.93 | 1,995,332 | -0.29(-1.19%) |
Apr 02, 2024 | 24.21 | 24.51 | 23.94 | 24.22 | 2,420,410 | +0.14(+0.58%) |
Apr 01, 2024 | 24.25 | 24.39 | 23.98 | 24.08 | 2,024,806 | -0.10(-0.41%) |
Mar 28, 2024 | 24.31 | 24.41 | 23.89 | 24.18 | 3,054,336 | +0.01(+0.04%) |
Mar 27, 2024 | 23.57 | 24.18 | 23.53 | 24.17 | 2,081,331 | +0.66(+2.80%) |
Mar 26, 2024 | 24.12 | 24.22 | 23.16 | 23.51 | 3,379,139 | -0.33(-1.38%) |
Mar 25, 2024 | 24.13 | 24.48 | 23.77 | 23.84 | 2,914,305 | -0.24(-0.99%) |
Mar 22, 2024 | 24.32 | 24.62 | 24.05 | 24.08 | 1,264,350 | -0.33(-1.35%) |
Mar 21, 2024 | 24.42 | 24.72 | 24.30 | 24.41 | 2,048,440 | +0.08(+0.33%) |
Mar 20, 2024 | 24.05 | 24.60 | 24.04 | 24.33 | 2,236,227 | +0.00(+0.00%) |
Mar 19, 2024 | 24.07 | 24.42 | 23.96 | 24.33 | 2,845,350 | +0.12(+0.49%) |
Mar 18, 2024 | 23.92 | 24.55 | 23.77 | 24.21 | 5,169,636 | +0.52(+2.19%) |
Mar 15, 2024 | 24.47 | 24.76 | 23.55 | 23.69 | 11,417,522 | -0.94(-3.80%) |
Mar 14, 2024 | 25.07 | 25.07 | 24.34 | 24.63 | 3,529,330 | -0.44(-1.75%) |
Mar 13, 2024 | 25.11 | 25.35 | 24.63 | 25.07 | 3,420,382 | -0.11(-0.44%) |
Mar 12, 2024 | 25.80 | 25.87 | 25.02 | 25.18 | 3,482,572 | -0.83(-3.18%) |
Mar 11, 2024 | 26.94 | 27.05 | 25.86 | 26.00 | 2,933,964 | -1.07(-3.94%) |
Mar 08, 2024 | 26.81 | 27.15 | 26.61 | 27.07 | 2,873,065 | +0.35(+1.31%) |
Mar 07, 2024 | 26.15 | 27.07 | 26.12 | 26.72 | 3,609,505 | +0.66(+2.52%) |
Mar 06, 2024 | 25.77 | 26.31 | 25.64 | 26.06 | 4,688,524 | +0.60(+2.35%) |
Mar 05, 2024 | 25.11 | 25.83 | 25.10 | 25.46 | 3,301,382 | +0.25(+0.99%) |
Mar 04, 2024 | 25.10 | 25.64 | 25.07 | 25.22 | 5,715,841 | +0.27(+1.08%) |
Mar 01, 2024 | 24.82 | 25.22 | 24.76 | 24.95 | 5,402,882 | +0.26(+1.05%) |
Feb 29, 2024 | 24.70 | 25.02 | 24.66 | 24.69 | 4,513,883 | +0.05(+0.20%) |
Feb 28, 2024 | 24.76 | 25.08 | 24.57 | 24.64 | 2,941,806 | -0.37(-1.47%) |
Feb 27, 2024 | 25.14 | 25.26 | 24.76 | 25.01 | 3,442,667 | +0.14(+0.56%) |
Feb 26, 2024 | 24.54 | 24.88 | 24.47 | 24.87 | 2,931,188 | +0.20(+0.81%) |
Feb 23, 2024 | 24.67 | 24.86 | 24.34 | 24.67 | 2,360,059 | -0.12(-0.48%) |
Feb 22, 2024 | 24.55 | 24.82 | 24.23 | 24.79 | 2,636,031 | +0.17(+0.69%) |
Feb 21, 2024 | 23.93 | 24.69 | 23.93 | 24.62 | 3,093,658 | +0.93(+3.93%) |
Feb 20, 2024 | 24.10 | 24.18 | 23.44 | 23.69 | 4,255,919 | -0.54(-2.22%) |
Feb 16, 2024 | 24.44 | 24.51 | 24.00 | 24.22 | 3,066,212 | -0.25(-1.01%) |
Feb 15, 2024 | 24.17 | 24.73 | 24.17 | 24.47 | 3,956,919 | -0.26(-1.04%) |
Feb 14, 2024 | 24.80 | 24.91 | 24.49 | 24.73 | 2,973,806 | +0.09(+0.36%) |
Feb 13, 2024 | 24.82 | 25.26 | 24.52 | 24.64 | 4,916,610 | -0.33(-1.31%) |
Feb 12, 2024 | 25.21 | 25.63 | 24.96 | 24.97 | 3,850,511 | -0.15(-0.59%) |
Feb 09, 2024 | 25.83 | 25.86 | 24.47 | 25.12 | 5,539,157 | -0.70(-2.69%) |
Feb 08, 2024 | 24.50 | 26.15 | 24.15 | 25.81 | 4,845,193 | +0.05(+0.19%) |
Feb 07, 2024 | 25.61 | 25.94 | 25.32 | 25.76 | 3,746,907 | +0.21(+0.82%) |
Feb 06, 2024 | 25.94 | 26.08 | 25.30 | 25.55 | 3,674,730 | -0.35(-1.34%) |
Feb 05, 2024 | 26.33 | 26.33 | 25.50 | 25.90 | 3,795,356 | -0.57(-2.14%) |
Feb 02, 2024 | 26.70 | 26.85 | 26.23 | 26.47 | 3,441,259 | -0.43(-1.59%) |