Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.40 | 20.44 | 20.13 | 20.26 | 632,002 | -0.28(-1.36%) |
Apr 24, 2024 | 20.56 | 20.66 | 20.25 | 20.54 | 795,967 | +0.03(+0.15%) |
Apr 23, 2024 | 20.33 | 20.63 | 20.24 | 20.51 | 1,284,419 | +0.08(+0.39%) |
Apr 22, 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 628,281 | +0.23(+1.14%) |
Apr 19, 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 1,312,401 | +0.20(+1.00%) |
Apr 18, 2024 | 20.01 | 20.07 | 19.77 | 20.00 | 1,057,805 | +0.02(+0.10%) |
Apr 17, 2024 | 20.38 | 20.50 | 19.92 | 19.98 | 1,800,799 | -0.25(-1.24%) |
Apr 16, 2024 | 19.70 | 20.52 | 19.54 | 20.23 | 1,231,889 | +0.41(+2.07%) |
Apr 15, 2024 | 20.00 | 20.25 | 19.70 | 19.82 | 1,018,275 | -0.16(-0.80%) |
Apr 12, 2024 | 20.56 | 20.66 | 19.96 | 19.98 | 1,171,733 | -0.82(-3.94%) |
Apr 11, 2024 | 20.80 | 20.98 | 20.59 | 20.80 | 1,684,309 | +0.02(+0.10%) |
Apr 10, 2024 | 21.06 | 21.14 | 20.59 | 20.78 | 1,269,309 | -0.76(-3.53%) |
Apr 09, 2024 | 21.55 | 21.73 | 21.25 | 21.54 | 2,071,758 | +0.16(+0.75%) |
Apr 08, 2024 | 21.44 | 21.57 | 21.32 | 21.38 | 927,298 | +0.13(+0.61%) |
Apr 05, 2024 | 21.41 | 21.61 | 21.21 | 21.25 | 1,399,717 | +0.04(+0.19%) |
Apr 04, 2024 | 22.19 | 22.21 | 21.19 | 21.21 | 1,465,796 | -0.82(-3.72%) |
Apr 03, 2024 | 21.48 | 22.18 | 21.48 | 22.03 | 1,089,108 | +0.38(+1.76%) |
Apr 02, 2024 | 21.83 | 22.07 | 21.52 | 21.65 | 1,483,639 | -0.35(-1.59%) |
Apr 01, 2024 | 22.50 | 22.64 | 21.94 | 22.00 | 799,009 | -0.59(-2.61%) |
Mar 28, 2024 | 22.03 | 22.87 | 22.01 | 22.59 | 1,216,766 | +0.43(+1.94%) |
Mar 27, 2024 | 21.53 | 22.17 | 21.53 | 22.16 | 1,041,280 | +0.81(+3.79%) |
Mar 26, 2024 | 21.83 | 21.83 | 21.31 | 21.35 | 646,620 | -0.19(-0.88%) |
Mar 25, 2024 | 21.40 | 21.74 | 21.26 | 21.54 | 841,172 | +0.20(+0.94%) |
Mar 22, 2024 | 21.83 | 21.92 | 21.18 | 21.34 | 932,499 | -0.64(-2.93%) |
Mar 21, 2024 | 21.97 | 22.38 | 21.67 | 21.98 | 1,663,987 | +0.17(+0.77%) |
Mar 20, 2024 | 20.42 | 21.88 | 20.35 | 21.82 | 2,787,486 | +1.27(+6.17%) |
Mar 19, 2024 | 20.12 | 20.64 | 20.02 | 20.55 | 1,829,569 | +0.44(+2.17%) |
Mar 18, 2024 | 20.41 | 20.47 | 19.77 | 20.11 | 3,445,412 | -0.24(-1.17%) |
Mar 15, 2024 | 20.43 | 20.81 | 20.25 | 20.35 | 3,204,242 | -0.21(-1.01%) |
Mar 14, 2024 | 21.22 | 21.34 | 20.26 | 20.56 | 4,623,106 | -0.98(-4.55%) |
Mar 13, 2024 | 22.79 | 23.38 | 21.47 | 21.54 | 3,803,728 | -1.82(-7.80%) |
Mar 12, 2024 | 24.56 | 24.56 | 23.17 | 23.36 | 2,049,529 | -1.56(-6.24%) |
Mar 11, 2024 | 24.75 | 25.06 | 24.73 | 24.92 | 1,187,821 | +0.07(+0.28%) |
Mar 08, 2024 | 25.13 | 25.39 | 24.54 | 24.85 | 1,296,840 | -0.08(-0.32%) |
Mar 07, 2024 | 24.63 | 25.27 | 24.63 | 24.93 | 1,174,280 | +0.43(+1.74%) |
Mar 06, 2024 | 24.79 | 24.79 | 24.13 | 24.50 | 1,191,673 | +0.05(+0.20%) |
Mar 05, 2024 | 24.02 | 25.22 | 23.62 | 24.45 | 2,827,792 | +0.30(+1.23%) |
Mar 04, 2024 | 25.92 | 26.19 | 24.03 | 24.15 | 2,247,346 | -2.24(-8.48%) |
Mar 01, 2024 | 26.22 | 26.82 | 26.11 | 26.39 | 2,065,562 | -0.53(-1.95%) |
Feb 29, 2024 | 25.67 | 27.02 | 25.60 | 26.92 | 2,941,617 | +1.45(+5.68%) |
Feb 28, 2024 | 25.19 | 25.76 | 25.18 | 25.47 | 824,431 | +0.05(+0.20%) |
Feb 27, 2024 | 25.60 | 25.74 | 25.23 | 25.42 | 854,729 | +0.09(+0.35%) |
Feb 26, 2024 | 25.68 | 25.98 | 25.24 | 25.33 | 609,422 | -0.51(-1.96%) |
Feb 23, 2024 | 25.41 | 26.02 | 25.40 | 25.84 | 439,514 | +0.31(+1.20%) |
Feb 22, 2024 | 25.83 | 25.88 | 25.48 | 25.53 | 494,288 | -0.10(-0.39%) |
Feb 21, 2024 | 25.61 | 25.91 | 25.56 | 25.63 | 518,975 | -0.21(-0.81%) |
Feb 20, 2024 | 25.59 | 25.85 | 25.38 | 25.84 | 796,057 | +0.03(+0.12%) |
Feb 16, 2024 | 25.94 | 26.12 | 25.49 | 25.81 | 666,027 | -0.40(-1.51%) |
Feb 15, 2024 | 26.26 | 26.53 | 25.83 | 26.20 | 628,562 | -0.04(-0.15%) |
Feb 14, 2024 | 25.97 | 26.28 | 25.63 | 26.24 | 834,456 | +0.53(+2.08%) |
Feb 13, 2024 | 25.75 | 26.00 | 25.38 | 25.71 | 767,656 | -1.04(-3.89%) |
Feb 12, 2024 | 26.36 | 26.96 | 26.36 | 26.75 | 785,690 | +0.28(+1.05%) |
Feb 09, 2024 | 25.90 | 26.49 | 25.51 | 26.47 | 820,657 | +0.83(+3.25%) |
Feb 08, 2024 | 25.74 | 26.01 | 25.63 | 25.64 | 525,361 | -0.07(-0.27%) |
Feb 07, 2024 | 25.82 | 25.88 | 25.57 | 25.71 | 555,121 | +0.09(+0.35%) |
Feb 06, 2024 | 25.38 | 26.01 | 25.35 | 25.62 | 521,262 | +0.23(+0.90%) |
Feb 05, 2024 | 25.57 | 25.60 | 25.13 | 25.39 | 509,638 | -0.46(-1.76%) |
Feb 02, 2024 | 25.91 | 26.14 | 25.54 | 25.85 | 714,578 | -0.34(-1.29%) |