Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.55 | 21.69 | 20.92 | 21.05 | 1,820,272 | -0.81(-3.71%) |
Apr 24, 2024 | 22.47 | 22.50 | 21.05 | 21.86 | 2,244,306 | -0.14(-0.64%) |
Apr 23, 2024 | 22.52 | 22.84 | 21.99 | 22.00 | 1,028,390 | -0.07(-0.32%) |
Apr 22, 2024 | 21.45 | 22.57 | 21.41 | 22.07 | 1,478,347 | +0.75(+3.52%) |
Apr 19, 2024 | 21.65 | 22.11 | 21.01 | 21.32 | 1,484,278 | -0.33(-1.52%) |
Apr 18, 2024 | 22.82 | 23.00 | 21.61 | 21.65 | 1,731,670 | -1.25(-5.46%) |
Apr 17, 2024 | 23.38 | 23.48 | 22.80 | 22.90 | 1,218,674 | -0.10(-0.43%) |
Apr 16, 2024 | 23.11 | 23.60 | 22.93 | 23.00 | 1,935,550 | -0.01(-0.04%) |
Apr 15, 2024 | 24.02 | 24.09 | 22.99 | 23.01 | 2,706,241 | -0.99(-4.12%) |
Apr 12, 2024 | 24.40 | 24.70 | 23.94 | 24.00 | 1,948,664 | -0.88(-3.54%) |
Apr 11, 2024 | 24.89 | 24.98 | 23.90 | 24.88 | 1,600,589 | +0.49(+2.01%) |
Apr 10, 2024 | 24.65 | 24.65 | 23.42 | 24.39 | 3,180,595 | -0.31(-1.26%) |
Apr 09, 2024 | 26.00 | 26.01 | 24.68 | 24.70 | 1,890,089 | -1.30(-5.00%) |
Apr 08, 2024 | 25.91 | 26.15 | 25.61 | 26.00 | 3,086,089 | +0.26(+1.01%) |
Apr 05, 2024 | 25.25 | 25.93 | 23.28 | 25.74 | 2,876,726 | +0.46(+1.82%) |
Apr 04, 2024 | 24.77 | 25.58 | 24.62 | 25.28 | 2,587,166 | +0.28(+1.12%) |
Apr 03, 2024 | 24.64 | 25.14 | 24.51 | 25.00 | 2,670,789 | +0.29(+1.17%) |
Apr 02, 2024 | 24.30 | 24.95 | 23.90 | 24.71 | 1,860,062 | +0.61(+2.53%) |
Apr 01, 2024 | 24.42 | 24.60 | 23.92 | 24.10 | 2,225,183 | -0.34(-1.39%) |
Mar 28, 2024 | 24.51 | 24.49 | 24.48 | 24.44 | 2,562,771 | +0.08(+0.33%) |
Mar 27, 2024 | 24.10 | 24.37 | 23.66 | 24.36 | 2,137,234 | -0.20(-0.81%) |
Mar 26, 2024 | 24.12 | 24.79 | 24.10 | 24.56 | 3,210,618 | +0.21(+0.86%) |
Mar 25, 2024 | 24.03 | 24.75 | 23.60 | 24.35 | 3,239,049 | +0.30(+1.25%) |
Mar 22, 2024 | 22.51 | 24.05 | 22.43 | 24.05 | 4,119,917 | +0.72(+3.09%) |
Mar 21, 2024 | 24.77 | 24.78 | 23.05 | 23.33 | 2,919,248 | -1.72(-6.87%) |
Mar 20, 2024 | 25.80 | 26.18 | 24.48 | 25.05 | 4,877,749 | -0.70(-2.72%) |
Mar 19, 2024 | 25.18 | 25.96 | 24.33 | 25.75 | 3,710,901 | +0.26(+1.02%) |
Mar 18, 2024 | 23.67 | 25.68 | 23.64 | 25.49 | 3,244,389 | +1.65(+6.92%) |
Mar 15, 2024 | 22.80 | 24.18 | 22.78 | 23.84 | 2,467,525 | +1.01(+4.43%) |
Mar 14, 2024 | 23.01 | 23.35 | 22.42 | 22.83 | 2,995,849 | -0.46(-1.98%) |
Mar 13, 2024 | 20.98 | 23.55 | 20.90 | 23.29 | 3,373,893 | +2.41(+11.54%) |
Mar 12, 2024 | 20.45 | 20.88 | 19.65 | 20.88 | 6,208,194 | +1.48(+7.63%) |
Mar 11, 2024 | 20.16 | 20.65 | 19.35 | 19.40 | 2,371,998 | -0.52(-2.61%) |
Mar 08, 2024 | 20.23 | 20.48 | 19.75 | 19.92 | 4,330,145 | -0.29(-1.43%) |
Mar 07, 2024 | 21.75 | 21.80 | 20.01 | 20.21 | 4,578,572 | -1.51(-6.95%) |
Mar 06, 2024 | 21.71 | 22.17 | 21.34 | 21.72 | 2,671,913 | +0.05(+0.23%) |
Mar 05, 2024 | 21.06 | 22.05 | 20.94 | 21.67 | 1,425,476 | +0.52(+2.47%) |
Mar 04, 2024 | 21.46 | 21.64 | 21.01 | 21.15 | 3,028,572 | -0.53(-2.46%) |
Mar 01, 2024 | 22.38 | 26.60 | 21.43 | 21.68 | 1,385,876 | -0.35(-1.59%) |
Feb 29, 2024 | 22.40 | 22.73 | 21.95 | 22.03 | 2,187,163 | +0.02(+0.10%) |
Feb 28, 2024 | 23.00 | 23.53 | 21.95 | 22.01 | 4,253,804 | -0.96(-4.18%) |
Feb 27, 2024 | 24.15 | 24.16 | 22.96 | 22.97 | 3,397,417 | -1.23(-5.08%) |
Feb 26, 2024 | 24.59 | 24.99 | 23.16 | 24.20 | 3,766,828 | +0.44(+1.83%) |
Feb 23, 2024 | 22.34 | 23.96 | 22.20 | 23.76 | 5,436,391 | -0.24(-0.98%) |
Feb 22, 2024 | 24.20 | 24.68 | 23.90 | 24.00 | 2,872,450 | -0.28(-1.15%) |
Feb 21, 2024 | 24.00 | 24.60 | 23.59 | 24.28 | 2,234,789 | +0.36(+1.51%) |
Feb 20, 2024 | 23.90 | 24.21 | 23.66 | 23.92 | 1,745,408 | -0.26(-1.09%) |
Feb 16, 2024 | 23.21 | 24.33 | 23.03 | 24.18 | 2,686,479 | +1.11(+4.80%) |
Feb 15, 2024 | 23.00 | 23.56 | 23.00 | 23.07 | 1,111,764 | +0.11(+0.46%) |
Feb 14, 2024 | 22.93 | 23.50 | 22.79 | 22.97 | 943,756 | +0.08(+0.37%) |
Feb 13, 2024 | 22.69 | 23.15 | 22.68 | 22.89 | 584,333 | +0.02(+0.07%) |
Feb 12, 2024 | 22.80 | 23.55 | 22.18 | 22.87 | 1,527,331 | +0.01(+0.03%) |
Feb 09, 2024 | 22.07 | 22.97 | 22.03 | 22.86 | 755,441 | +0.75(+3.41%) |
Feb 08, 2024 | 23.30 | 23.67 | 22.08 | 22.11 | 2,765,569 | -1.13(-4.86%) |
Feb 07, 2024 | 23.45 | 23.70 | 22.60 | 23.24 | 3,131,118 | -1.17(-4.79%) |
Feb 06, 2024 | 23.17 | 24.55 | 22.90 | 24.41 | 3,036,553 | +2.16(+9.71%) |
Feb 05, 2024 | 21.00 | 22.47 | 21.00 | 22.25 | 2,668,928 | +1.11(+5.25%) |
Feb 02, 2024 | 19.99 | 21.27 | 19.62 | 21.14 | 2,942,393 | +1.14(+5.70%) |