Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.27 | 25.75 | 25.23 | 25.53 | 1,814,234 | +0.05(+0.20%) |
Apr 22, 2024 | 25.77 | 25.88 | 25.30 | 25.48 | 2,744,388 | -0.26(-1.01%) |
Apr 19, 2024 | 23.73 | 25.93 | 23.73 | 25.74 | 8,319,617 | +1.95(+8.20%) |
Apr 18, 2024 | 23.72 | 23.96 | 23.62 | 23.79 | 2,023,851 | +0.09(+0.38%) |
Apr 17, 2024 | 23.36 | 24.04 | 23.36 | 23.70 | 2,419,089 | +0.59(+2.55%) |
Apr 16, 2024 | 23.38 | 23.52 | 22.86 | 23.11 | 1,434,688 | -0.41(-1.74%) |
Apr 15, 2024 | 23.58 | 23.81 | 23.10 | 23.52 | 2,279,672 | +0.06(+0.26%) |
Apr 12, 2024 | 24.05 | 24.20 | 23.36 | 23.46 | 1,446,810 | -0.55(-2.29%) |
Apr 11, 2024 | 24.52 | 24.54 | 23.68 | 24.01 | 1,629,272 | -0.23(-0.95%) |
Apr 10, 2024 | 24.27 | 24.45 | 24.01 | 24.24 | 1,620,855 | -0.75(-3.00%) |
Apr 09, 2024 | 24.92 | 25.06 | 24.65 | 24.99 | 1,945,895 | +0.20(+0.81%) |
Apr 08, 2024 | 25.32 | 25.71 | 24.75 | 24.79 | 2,100,878 | -0.31(-1.24%) |
Apr 05, 2024 | 24.78 | 25.15 | 24.56 | 25.10 | 1,608,370 | +0.10(+0.40%) |
Apr 04, 2024 | 25.01 | 25.07 | 24.77 | 25.00 | 1,881,817 | +0.26(+1.05%) |
Apr 03, 2024 | 24.23 | 24.84 | 24.23 | 24.74 | 2,475,507 | +0.49(+2.02%) |
Apr 02, 2024 | 23.75 | 24.26 | 23.59 | 24.25 | 2,161,013 | +0.24(+1.00%) |
Apr 01, 2024 | 24.52 | 24.67 | 23.93 | 24.01 | 2,217,800 | -0.53(-2.16%) |
Mar 28, 2024 | 24.16 | 24.60 | 24.43 | 24.54 | 2,567,762 | +0.38(+1.57%) |
Mar 27, 2024 | 23.88 | 24.16 | 23.83 | 24.16 | 2,065,706 | +0.43(+1.81%) |
Mar 26, 2024 | 24.12 | 24.12 | 23.64 | 23.73 | 1,658,177 | -0.24(-1.00%) |
Mar 25, 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 1,634,568 | -0.05(-0.21%) |
Mar 22, 2024 | 24.66 | 24.66 | 23.94 | 24.02 | 1,392,548 | -0.46(-1.88%) |
Mar 21, 2024 | 24.96 | 25.07 | 24.40 | 24.48 | 1,513,469 | -0.29(-1.17%) |
Mar 20, 2024 | 24.35 | 24.78 | 24.20 | 24.77 | 1,031,085 | +0.40(+1.64%) |
Mar 19, 2024 | 24.16 | 24.50 | 24.10 | 24.37 | 2,976,242 | +0.25(+1.04%) |
Mar 18, 2024 | 24.08 | 24.20 | 23.86 | 24.12 | 1,733,371 | +0.05(+0.21%) |
Mar 15, 2024 | 24.12 | 24.60 | 23.99 | 24.07 | 4,697,936 | -0.18(-0.74%) |
Mar 14, 2024 | 24.71 | 24.96 | 24.16 | 24.25 | 1,616,798 | -0.82(-3.29%) |
Mar 13, 2024 | 25.14 | 25.46 | 25.01 | 25.07 | 1,448,371 | -0.08(-0.31%) |
Mar 12, 2024 | 24.98 | 25.26 | 24.83 | 25.15 | 1,308,163 | -0.03(-0.12%) |
Mar 11, 2024 | 24.63 | 25.26 | 24.63 | 25.18 | 1,457,903 | +0.49(+2.00%) |
Mar 08, 2024 | 24.71 | 25.03 | 24.53 | 24.69 | 1,937,581 | +0.16(+0.64%) |
Mar 07, 2024 | 24.41 | 24.66 | 24.31 | 24.53 | 2,409,218 | +0.35(+1.47%) |
Mar 06, 2024 | 25.07 | 25.07 | 24.14 | 24.18 | 3,221,547 | -0.55(-2.23%) |
Mar 05, 2024 | 24.53 | 25.20 | 24.52 | 24.73 | 1,928,907 | +0.19(+0.76%) |
Mar 04, 2024 | 24.13 | 24.59 | 24.08 | 24.54 | 1,472,834 | +0.31(+1.26%) |
Mar 01, 2024 | 24.23 | 24.46 | 23.80 | 24.24 | 1,294,091 | +0.12(+0.49%) |
Feb 29, 2024 | 24.29 | 24.42 | 23.92 | 24.12 | 2,283,555 | +0.02(+0.08%) |
Feb 28, 2024 | 23.62 | 24.23 | 23.52 | 24.10 | 1,683,081 | +0.26(+1.07%) |
Feb 27, 2024 | 23.43 | 23.85 | 23.34 | 23.84 | 1,283,322 | +0.61(+2.63%) |
Feb 26, 2024 | 23.65 | 23.77 | 22.98 | 23.23 | 1,262,875 | -0.57(-2.40%) |
Feb 23, 2024 | 23.91 | 24.02 | 23.69 | 23.80 | 975,765 | -0.17(-0.70%) |
Feb 22, 2024 | 24.14 | 24.14 | 23.65 | 23.97 | 1,452,878 | -0.19(-0.77%) |
Feb 21, 2024 | 23.98 | 24.28 | 23.84 | 24.16 | 1,617,266 | +0.03(+0.12%) |
Feb 20, 2024 | 23.82 | 24.17 | 23.70 | 24.13 | 1,759,989 | +0.15(+0.62%) |
Feb 16, 2024 | 23.67 | 24.18 | 23.42 | 23.98 | 1,358,973 | +0.05(+0.21%) |
Feb 15, 2024 | 23.57 | 24.24 | 23.53 | 23.93 | 2,163,084 | +0.60(+2.58%) |
Feb 14, 2024 | 22.86 | 23.36 | 22.56 | 23.33 | 2,097,068 | +0.71(+3.14%) |
Feb 13, 2024 | 23.10 | 23.19 | 22.33 | 22.62 | 1,891,332 | -1.02(-4.33%) |
Feb 12, 2024 | 23.31 | 23.74 | 23.31 | 23.65 | 1,443,735 | +0.43(+1.87%) |
Feb 09, 2024 | 23.02 | 23.26 | 22.86 | 23.21 | 1,323,240 | +0.14(+0.60%) |
Feb 08, 2024 | 22.90 | 23.24 | 22.71 | 23.07 | 1,821,016 | +0.09(+0.39%) |
Feb 07, 2024 | 23.47 | 23.47 | 22.94 | 22.99 | 1,986,039 | -0.41(-1.77%) |
Feb 06, 2024 | 23.46 | 23.62 | 23.21 | 23.40 | 2,611,492 | -0.10(-0.42%) |
Feb 05, 2024 | 23.74 | 23.81 | 23.12 | 23.50 | 2,335,470 | -0.68(-2.81%) |
Feb 02, 2024 | 24.32 | 24.63 | 23.65 | 24.18 | 2,687,840 | -0.55(-2.23%) |