Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 1,783,076 | +0.17(+0.74%) |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 3,158,018 | -0.66(-2.79%) |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 2,586,603 | -0.31(-1.29%) |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 2,894,198 | +0.36(+1.52%) |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 2,402,380 | +0.30(+1.29%) |
Apr 19, 2024 | 23.48 | 23.80 | 22.93 | 23.32 | 3,517,741 | -0.23(-0.98%) |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 2,794,160 | -0.03(-0.13%) |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 3,793,254 | -0.53(-2.20%) |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 3,718,407 | -0.79(-3.17%) |
Apr 15, 2024 | 25.99 | 26.00 | 24.73 | 24.90 | 3,796,655 | -1.00(-3.86%) |
Apr 12, 2024 | 26.60 | 26.68 | 25.70 | 25.90 | 3,030,678 | -0.93(-3.47%) |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 2,105,422 | +0.11(+0.41%) |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 2,937,954 | -1.27(-4.54%) |
Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 1,625,151 | +0.89(+3.30%) |
Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 1,026,347 | +0.38(+1.44%) |
Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 1,490,865 | +0.04(+0.15%) |
Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 1,454,427 | -0.43(-1.59%) |
Apr 03, 2024 | 27.00 | 27.36 | 26.68 | 27.10 | 1,526,735 | +0.00(+0.00%) |
Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 2,806,677 | -1.25(-4.41%) |
Apr 01, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 1,798,223 | -0.41(-1.43%) |
Mar 28, 2024 | 28.76 | 28.93 | 28.48 | 28.76 | 2,296,101 | +0.21(+0.74%) |
Mar 27, 2024 | 28.23 | 28.57 | 27.81 | 28.55 | 1,211,063 | +0.65(+2.33%) |
Mar 26, 2024 | 28.48 | 28.76 | 27.90 | 27.90 | 1,641,437 | -0.28(-0.99%) |
Mar 25, 2024 | 28.17 | 28.59 | 28.04 | 28.18 | 1,809,762 | +0.03(+0.11%) |
Mar 22, 2024 | 28.82 | 28.83 | 28.05 | 28.15 | 2,351,246 | -0.66(-2.29%) |
Mar 21, 2024 | 29.21 | 29.75 | 28.81 | 28.81 | 1,168,154 | -0.05(-0.17%) |
Mar 20, 2024 | 28.27 | 29.17 | 27.89 | 28.86 | 2,383,156 | +0.52(+1.83%) |
Mar 19, 2024 | 28.00 | 28.71 | 27.83 | 28.34 | 1,381,958 | +0.12(+0.43%) |
Mar 18, 2024 | 28.75 | 28.75 | 28.00 | 28.22 | 1,568,116 | -0.22(-0.77%) |
Mar 15, 2024 | 28.36 | 28.79 | 28.22 | 28.44 | 1,792,704 | +0.03(+0.11%) |
Mar 14, 2024 | 29.61 | 29.62 | 28.12 | 28.41 | 3,202,164 | -1.13(-3.83%) |
Mar 13, 2024 | 29.41 | 30.05 | 29.16 | 29.54 | 1,152,232 | +0.08(+0.27%) |
Mar 12, 2024 | 30.03 | 30.10 | 29.30 | 29.46 | 1,831,716 | -0.49(-1.64%) |
Mar 11, 2024 | 30.25 | 31.03 | 29.79 | 29.95 | 1,948,469 | -0.42(-1.38%) |
Mar 08, 2024 | 30.80 | 31.95 | 29.82 | 30.37 | 3,588,862 | -0.05(-0.16%) |
Mar 07, 2024 | 30.40 | 30.97 | 29.96 | 30.42 | 1,990,442 | +0.32(+1.06%) |
Mar 06, 2024 | 30.61 | 30.70 | 29.89 | 30.10 | 2,169,998 | +0.04(+0.13%) |
Mar 05, 2024 | 30.53 | 31.00 | 29.83 | 30.06 | 3,665,079 | -0.98(-3.16%) |
Mar 04, 2024 | 31.89 | 31.92 | 30.71 | 31.04 | 2,252,747 | -0.59(-1.87%) |
Mar 01, 2024 | 31.35 | 32.31 | 31.02 | 31.63 | 2,090,103 | +0.12(+0.38%) |
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 2,153,331 | -0.77(-2.39%) |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 1,876,998 | -0.68(-2.06%) |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 3,034,101 | +1.54(+4.90%) |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 2,348,279 | +1.21(+4.01%) |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 1,724,909 | -0.50(-1.63%) |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 1,929,628 | +0.69(+2.30%) |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 2,292,746 | -0.57(-1.86%) |
Feb 20, 2024 | 31.06 | 31.37 | 30.23 | 30.59 | 2,824,416 | -0.81(-2.58%) |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 2,859,588 | -0.48(-1.51%) |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 2,841,652 | +0.98(+3.17%) |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 3,363,275 | +1.31(+4.43%) |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 4,377,545 | -2.22(-6.98%) |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 3,524,269 | +1.39(+4.57%) |
Feb 09, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 2,338,867 | +0.55(+1.84%) |
Feb 08, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 2,178,256 | +0.82(+2.82%) |
Feb 07, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 1,762,841 | -0.68(-2.29%) |
Feb 06, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 2,288,907 | +1.09(+3.81%) |
Feb 05, 2024 | 28.69 | 28.82 | 28.04 | 28.64 | 2,961,083 | -0.52(-1.78%) |
Feb 02, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 4,431,605 | +0.11(+0.38%) |