Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.20 | 22.72 | 21.77 | 22.55 | 1,451,419 | +0.12(+0.56%) |
Apr 24, 2024 | 23.07 | 23.54 | 22.06 | 22.42 | 1,766,811 | -0.41(-1.80%) |
Apr 23, 2024 | 22.91 | 23.65 | 22.67 | 22.83 | 1,754,444 | -0.10(-0.44%) |
Apr 22, 2024 | 23.29 | 24.07 | 22.84 | 22.93 | 2,557,614 | +0.46(+2.05%) |
Apr 19, 2024 | 21.67 | 22.57 | 21.63 | 22.47 | 1,953,756 | +0.83(+3.84%) |
Apr 18, 2024 | 21.46 | 22.14 | 21.18 | 21.64 | 2,356,489 | +0.46(+2.17%) |
Apr 17, 2024 | 21.74 | 21.91 | 20.41 | 21.18 | 3,092,750 | -0.58(-2.67%) |
Apr 16, 2024 | 22.20 | 22.63 | 21.29 | 21.76 | 3,700,452 | -0.71(-3.16%) |
Apr 15, 2024 | 23.98 | 24.36 | 22.20 | 22.47 | 3,952,241 | -1.33(-5.59%) |
Apr 12, 2024 | 25.52 | 25.52 | 23.02 | 23.80 | 3,545,117 | -1.93(-7.50%) |
Apr 11, 2024 | 25.87 | 26.05 | 25.25 | 25.73 | 1,458,374 | +0.22(+0.86%) |
Apr 10, 2024 | 24.88 | 25.84 | 24.55 | 25.51 | 1,764,810 | -0.04(-0.16%) |
Apr 09, 2024 | 26.91 | 26.91 | 24.97 | 25.55 | 2,912,344 | -1.67(-6.15%) |
Apr 08, 2024 | 25.87 | 27.33 | 25.00 | 27.22 | 4,504,283 | +3.92(+16.84%) |
Apr 05, 2024 | 23.47 | 23.99 | 23.30 | 23.30 | 1,712,213 | -0.86(-3.54%) |
Apr 04, 2024 | 24.57 | 25.12 | 23.95 | 24.16 | 2,684,042 | +0.03(+0.12%) |
Apr 03, 2024 | 24.02 | 24.69 | 23.71 | 24.12 | 2,817,545 | +0.57(+2.44%) |
Apr 02, 2024 | 23.98 | 23.99 | 23.01 | 23.55 | 4,479,493 | -1.88(-7.39%) |
Apr 01, 2024 | 26.44 | 26.45 | 24.69 | 25.43 | 3,308,906 | -0.72(-2.75%) |
Mar 28, 2024 | 25.36 | 26.59 | 26.58 | 26.15 | 3,224,824 | +1.03(+4.10%) |
Mar 27, 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 3,019,092 | -1.11(-4.23%) |
Mar 26, 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 3,001,589 | -1.16(-4.24%) |
Mar 25, 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 5,218,018 | +2.21(+8.78%) |
Mar 22, 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 4,122,151 | -1.61(-6.01%) |
Mar 21, 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 4,470,345 | +0.21(+0.79%) |
Mar 20, 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 7,248,634 | +1.37(+5.43%) |
Mar 19, 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 8,016,159 | -1.19(-4.51%) |
Mar 18, 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 8,312,181 | -3.10(-10.51%) |
Mar 15, 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 6,852,375 | +0.10(+0.34%) |
Mar 14, 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 6,286,963 | -3.12(-9.59%) |
Mar 13, 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 4,930,212 | +0.07(+0.21%) |
Mar 12, 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 8,254,960 | -1.71(-5.01%) |
Mar 11, 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 6,965,336 | -0.33(-0.96%) |
Mar 08, 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 6,145,858 | +0.63(+1.86%) |
Mar 07, 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 4,212,035 | +0.91(+2.76%) |
Mar 06, 2024 | 31.48 | 33.29 | 30.00 | 32.95 | 6,835,657 | +4.42(+15.49%) |
Mar 05, 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 10,566,948 | -2.64(-8.48%) |
Mar 04, 2024 | 29.91 | 31.30 | 29.90 | 31.18 | 5,555,922 | +1.66(+5.61%) |
Mar 01, 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 2,911,770 | +0.64(+2.22%) |
Feb 29, 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 4,860,015 | +0.68(+2.41%) |
Feb 28, 2024 | 29.45 | 30.29 | 22.62 | 28.20 | 8,188,329 | -0.26(-0.91%) |
Feb 27, 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 4,650,141 | +0.74(+2.67%) |
Feb 26, 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 5,638,581 | +2.42(+9.57%) |
Feb 23, 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 2,479,372 | -0.58(-2.24%) |
Feb 22, 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 3,486,272 | +1.22(+4.95%) |
Feb 21, 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 2,641,195 | -0.82(-3.22%) |
Feb 20, 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 5,971,307 | +2.14(+9.17%) |
Feb 16, 2024 | 23.96 | 24.19 | 22.00 | 23.34 | 3,099,560 | -0.42(-1.77%) |
Feb 15, 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 3,690,185 | +0.83(+3.60%) |
Feb 14, 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 4,982,320 | +1.70(+7.98%) |
Feb 13, 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 3,102,563 | -0.35(-1.62%) |
Feb 12, 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 4,979,347 | +0.74(+3.55%) |
Feb 09, 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 4,110,203 | +0.48(+2.33%) |
Feb 08, 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 3,913,375 | +0.06(+0.31%) |
Feb 07, 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 3,689,677 | +0.58(+2.92%) |
Feb 06, 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 2,206,317 | +0.94(+4.98%) |
Feb 05, 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 1,590,132 | -0.21(-1.10%) |
Feb 02, 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 2,277,687 | -0.43(-2.21%) |