Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 26,136,298 | +0.12(+0.56%) |
Apr 24, 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 34,349,984 | -0.05(-0.23%) |
Apr 23, 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 36,206,440 | +0.67(+3.20%) |
Apr 22, 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 31,853,184 | +0.50(+2.44%) |
Apr 19, 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 39,632,592 | -0.66(-3.12%) |
Apr 18, 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 34,526,468 | -0.18(-0.84%) |
Apr 17, 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 30,100,868 | -0.57(-2.61%) |
Apr 16, 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 33,814,408 | -0.02(-0.09%) |
Apr 15, 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 38,114,864 | -0.77(-3.40%) |
Apr 12, 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 36,764,460 | -0.17(-0.74%) |
Apr 11, 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 26,360,610 | +0.42(+1.87%) |
Apr 10, 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 28,571,422 | -0.39(-1.71%) |
Apr 09, 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 27,702,626 | -0.19(-0.83%) |
Apr 08, 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 24,999,174 | +0.04(+0.17%) |
Apr 05, 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 38,736,076 | +0.48(+2.14%) |
Apr 04, 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 64,897,528 | -0.22(-0.97%) |
Apr 03, 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 30,279,964 | -0.02(-0.09%) |
Apr 02, 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 39,718,836 | -0.14(-0.61%) |
Apr 01, 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 40,958,484 | -0.15(-0.65%) |
Mar 28, 2024 | 24.17 | 24.28 | 23.08 | 23.01 | 70,008,248 | -1.50(-6.12%) |
Mar 27, 2024 | 25.00 | 25.48 | 24.26 | 24.51 | 38,539,384 | -0.38(-1.53%) |
Mar 26, 2024 | 24.76 | 25.47 | 24.47 | 24.89 | 43,546,896 | +0.38(+1.55%) |
Mar 25, 2024 | 24.12 | 24.62 | 24.05 | 24.51 | 29,192,580 | +0.33(+1.36%) |
Mar 22, 2024 | 24.20 | 24.48 | 24.02 | 24.18 | 25,453,096 | -0.31(-1.27%) |
Mar 21, 2024 | 25.30 | 25.33 | 24.44 | 24.49 | 37,019,640 | -0.08(-0.33%) |
Mar 20, 2024 | 23.77 | 24.65 | 23.67 | 24.57 | 39,708,368 | +0.77(+3.24%) |
Mar 19, 2024 | 23.50 | 23.83 | 22.92 | 23.80 | 43,214,252 | -0.20(-0.83%) |
Mar 18, 2024 | 23.77 | 24.18 | 23.32 | 24.00 | 44,038,812 | +0.51(+2.17%) |
Mar 15, 2024 | 23.85 | 24.10 | 23.42 | 23.49 | 61,421,000 | -0.94(-3.85%) |
Mar 14, 2024 | 24.83 | 24.97 | 24.14 | 24.43 | 49,156,320 | -0.57(-2.28%) |
Mar 13, 2024 | 24.70 | 25.44 | 24.60 | 25.00 | 59,643,376 | +0.30(+1.21%) |
Mar 12, 2024 | 25.57 | 25.64 | 24.35 | 24.70 | 75,100,648 | -0.65(-2.56%) |
Mar 11, 2024 | 25.89 | 26.83 | 25.29 | 25.35 | 60,763,292 | -0.69(-2.65%) |
Mar 08, 2024 | 27.19 | 27.28 | 25.81 | 26.04 | 84,256,520 | -0.42(-1.59%) |
Mar 07, 2024 | 27.01 | 27.50 | 26.38 | 26.46 | 117,116,520 | +0.30(+1.15%) |
Mar 06, 2024 | 25.75 | 26.75 | 24.53 | 26.16 | 206,735,472 | +2.35(+9.87%) |
Mar 05, 2024 | 23.96 | 24.41 | 23.43 | 23.81 | 49,378,280 | -0.23(-0.96%) |
Mar 04, 2024 | 24.40 | 24.58 | 23.53 | 24.04 | 65,942,672 | -0.89(-3.57%) |
Mar 01, 2024 | 25.30 | 25.69 | 24.54 | 24.93 | 64,800,512 | -0.15(-0.60%) |
Feb 29, 2024 | 24.81 | 25.29 | 24.36 | 25.08 | 62,222,892 | +0.66(+2.70%) |
Feb 28, 2024 | 24.52 | 24.84 | 24.25 | 24.42 | 47,145,412 | -0.11(-0.45%) |
Feb 27, 2024 | 23.76 | 24.62 | 23.72 | 24.53 | 64,544,072 | +0.97(+4.12%) |
Feb 26, 2024 | 23.03 | 23.88 | 22.94 | 23.56 | 46,362,312 | +0.59(+2.57%) |
Feb 23, 2024 | 23.53 | 24.07 | 22.82 | 22.97 | 48,841,108 | -0.62(-2.63%) |
Feb 22, 2024 | 23.77 | 23.95 | 23.05 | 23.59 | 64,249,024 | +0.85(+3.74%) |
Feb 21, 2024 | 22.30 | 22.93 | 22.29 | 22.74 | 59,673,344 | -0.66(-2.82%) |
Feb 20, 2024 | 23.84 | 24.00 | 22.71 | 23.40 | 93,084,328 | -1.04(-4.26%) |
Feb 16, 2024 | 24.96 | 25.50 | 24.39 | 24.44 | 65,498,236 | -0.97(-3.82%) |
Feb 15, 2024 | 25.04 | 25.46 | 24.71 | 25.41 | 70,417,496 | +0.22(+0.87%) |
Feb 14, 2024 | 24.15 | 25.50 | 23.75 | 25.19 | 96,893,800 | +1.18(+4.91%) |
Feb 13, 2024 | 23.53 | 24.66 | 23.31 | 24.01 | 101,995,600 | -1.04(-4.15%) |
Feb 12, 2024 | 23.91 | 25.52 | 23.82 | 25.05 | 107,993,400 | +0.67(+2.75%) |
Feb 09, 2024 | 25.04 | 25.11 | 23.57 | 24.38 | 149,061,984 | -0.13(-0.53%) |
Feb 08, 2024 | 23.96 | 25.06 | 23.32 | 24.51 | 212,049,056 | +0.91(+3.86%) |
Feb 07, 2024 | 21.60 | 23.87 | 21.38 | 23.60 | 254,452,800 | +1.73(+7.91%) |
Feb 06, 2024 | 20.30 | 22.18 | 19.76 | 21.87 | 420,552,416 | +5.15(+30.80%) |
Feb 05, 2024 | 17.56 | 17.87 | 16.48 | 16.72 | 160,959,888 | -0.30(-1.76%) |
Feb 02, 2024 | 16.34 | 17.02 | 16.14 | 17.02 | 57,672,696 | +0.69(+4.23%) |