Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.61 | 20.68 | 20.39 | 20.55 | 2,166,371 | -0.28(-1.34%) |
Apr 24, 2024 | 20.70 | 20.86 | 20.51 | 20.83 | 2,371,917 | +0.15(+0.73%) |
Apr 23, 2024 | 20.58 | 20.91 | 20.57 | 20.68 | 3,214,205 | +0.19(+0.93%) |
Apr 22, 2024 | 20.73 | 20.74 | 20.23 | 20.49 | 3,163,354 | -0.01(-0.05%) |
Apr 19, 2024 | 20.52 | 20.68 | 20.41 | 20.50 | 2,633,699 | +0.12(+0.59%) |
Apr 18, 2024 | 20.45 | 20.54 | 20.29 | 20.38 | 2,508,310 | +0.01(+0.05%) |
Apr 17, 2024 | 20.46 | 20.72 | 20.35 | 20.37 | 2,520,772 | -0.07(-0.34%) |
Apr 16, 2024 | 20.62 | 20.69 | 20.40 | 20.44 | 2,593,733 | -0.16(-0.78%) |
Apr 15, 2024 | 21.09 | 21.24 | 20.45 | 20.60 | 3,389,937 | -0.33(-1.58%) |
Apr 12, 2024 | 20.81 | 21.15 | 20.74 | 20.93 | 3,697,054 | -0.06(-0.29%) |
Apr 11, 2024 | 21.89 | 21.97 | 20.91 | 20.99 | 5,934,905 | -1.35(-6.04%) |
Apr 10, 2024 | 22.23 | 22.62 | 22.23 | 22.34 | 4,366,751 | -0.32(-1.41%) |
Apr 09, 2024 | 22.40 | 22.69 | 22.25 | 22.66 | 2,422,677 | +0.39(+1.75%) |
Apr 08, 2024 | 22.21 | 22.50 | 22.17 | 22.27 | 2,520,165 | +0.12(+0.54%) |
Apr 05, 2024 | 21.97 | 22.23 | 21.87 | 22.15 | 2,970,152 | +0.12(+0.54%) |
Apr 04, 2024 | 22.24 | 22.63 | 22.00 | 22.03 | 2,893,806 | -0.03(-0.14%) |
Apr 03, 2024 | 22.01 | 22.20 | 21.91 | 22.06 | 2,481,219 | +0.00(+0.00%) |
Apr 02, 2024 | 22.14 | 22.34 | 21.86 | 22.06 | 2,580,539 | -0.25(-1.12%) |
Apr 01, 2024 | 22.34 | 22.40 | 21.95 | 22.31 | 2,553,358 | -0.09(-0.40%) |
Mar 28, 2024 | 22.20 | 22.43 | 22.39 | 22.40 | 3,053,136 | +0.30(+1.36%) |
Mar 27, 2024 | 22.04 | 22.14 | 21.70 | 22.10 | 2,516,447 | +0.20(+0.91%) |
Mar 26, 2024 | 21.73 | 22.04 | 21.73 | 21.90 | 3,328,866 | +0.15(+0.69%) |
Mar 25, 2024 | 22.13 | 22.16 | 21.73 | 21.75 | 4,282,532 | -0.35(-1.58%) |
Mar 22, 2024 | 22.19 | 22.19 | 21.91 | 22.10 | 2,504,240 | -0.04(-0.18%) |
Mar 21, 2024 | 21.77 | 22.22 | 21.68 | 22.14 | 3,615,329 | +0.55(+2.55%) |
Mar 20, 2024 | 21.42 | 21.60 | 21.21 | 21.59 | 3,122,491 | +0.18(+0.84%) |
Mar 19, 2024 | 21.06 | 21.43 | 20.98 | 21.41 | 2,896,178 | +0.20(+0.94%) |
Mar 18, 2024 | 21.25 | 21.41 | 21.05 | 21.21 | 3,985,983 | -0.05(-0.24%) |
Mar 15, 2024 | 21.38 | 21.73 | 21.24 | 21.26 | 9,110,945 | -0.32(-1.48%) |
Mar 14, 2024 | 22.04 | 22.21 | 21.41 | 21.58 | 3,437,514 | -0.53(-2.40%) |
Mar 13, 2024 | 22.13 | 22.30 | 21.99 | 22.11 | 2,468,079 | -0.05(-0.23%) |
Mar 12, 2024 | 21.90 | 22.30 | 21.90 | 22.16 | 2,396,484 | +0.28(+1.28%) |
Mar 11, 2024 | 22.07 | 22.34 | 21.88 | 21.88 | 3,328,804 | -0.19(-0.86%) |
Mar 08, 2024 | 21.95 | 22.24 | 21.93 | 22.07 | 3,413,496 | +0.18(+0.82%) |
Mar 07, 2024 | 21.67 | 21.92 | 21.43 | 21.89 | 3,485,025 | +0.42(+1.96%) |
Mar 06, 2024 | 21.43 | 21.59 | 21.29 | 21.47 | 3,840,813 | +0.29(+1.37%) |
Mar 05, 2024 | 21.58 | 21.67 | 21.07 | 21.18 | 4,530,951 | -0.52(-2.40%) |
Mar 04, 2024 | 21.91 | 21.93 | 21.61 | 21.70 | 2,895,856 | -0.13(-0.60%) |
Mar 01, 2024 | 21.38 | 21.86 | 21.30 | 21.83 | 2,129,292 | +0.34(+1.58%) |
Feb 29, 2024 | 21.50 | 21.64 | 21.34 | 21.49 | 7,564,737 | +0.09(+0.42%) |
Feb 28, 2024 | 21.35 | 21.57 | 21.31 | 21.40 | 2,205,257 | -0.02(-0.09%) |
Feb 27, 2024 | 21.57 | 21.68 | 21.36 | 21.42 | 2,457,576 | -0.08(-0.37%) |
Feb 26, 2024 | 22.14 | 22.17 | 21.48 | 21.50 | 3,793,569 | -0.64(-2.89%) |
Feb 23, 2024 | 21.86 | 22.30 | 21.81 | 22.14 | 3,514,219 | +0.39(+1.79%) |
Feb 22, 2024 | 21.70 | 22.00 | 21.70 | 21.75 | 5,410,941 | +0.20(+0.93%) |
Feb 21, 2024 | 21.32 | 21.60 | 21.00 | 21.55 | 5,755,561 | -0.15(-0.69%) |
Feb 20, 2024 | 21.27 | 21.93 | 21.15 | 21.70 | 5,633,408 | +0.34(+1.59%) |
Feb 16, 2024 | 21.32 | 21.57 | 21.12 | 21.36 | 5,314,817 | -0.03(-0.14%) |
Feb 15, 2024 | 21.33 | 21.77 | 21.28 | 21.39 | 4,965,096 | +0.20(+0.92%) |
Feb 14, 2024 | 21.35 | 21.42 | 21.10 | 21.20 | 6,424,870 | -0.04(-0.19%) |
Feb 13, 2024 | 21.23 | 21.45 | 20.91 | 21.23 | 8,425,954 | -0.54(-2.47%) |
Feb 12, 2024 | 21.23 | 21.88 | 21.19 | 21.77 | 6,467,386 | +0.55(+2.58%) |
Feb 09, 2024 | 20.89 | 21.26 | 20.80 | 21.22 | 6,162,837 | +0.48(+2.30%) |
Feb 08, 2024 | 20.79 | 20.84 | 20.49 | 20.75 | 5,560,097 | -0.04(-0.19%) |
Feb 07, 2024 | 20.71 | 20.95 | 20.50 | 20.79 | 6,559,450 | +0.32(+1.55%) |
Feb 06, 2024 | 20.93 | 21.00 | 20.38 | 20.47 | 6,712,341 | -0.49(-2.35%) |
Feb 05, 2024 | 21.11 | 21.39 | 20.67 | 20.96 | 10,801,917 | -0.14(-0.68%) |
Feb 02, 2024 | 22.25 | 22.34 | 18.97 | 21.11 | 24,765,824 | -2.67(-11.25%) |