Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 4,310,743 | -0.56(-2.46%) |
Apr 17, 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 3,953,338 | +0.31(+1.38%) |
Apr 16, 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 3,919,872 | -0.06(-0.27%) |
Apr 15, 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 5,779,975 | -1.32(-5.54%) |
Apr 12, 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 4,909,647 | -0.74(-3.01%) |
Apr 11, 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 8,158,502 | +1.58(+6.88%) |
Apr 10, 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 5,114,437 | -0.72(-3.04%) |
Apr 09, 2024 | 23.11 | 23.90 | 23.11 | 23.70 | 5,273,994 | +0.53(+2.29%) |
Apr 08, 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 4,874,600 | +0.05(+0.22%) |
Apr 05, 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 5,849,141 | -0.14(-0.60%) |
Apr 04, 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 6,336,991 | -0.01(-0.04%) |
Apr 03, 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 6,240,980 | -0.13(-0.56%) |
Apr 02, 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 5,883,472 | -0.93(-3.82%) |
Apr 01, 2024 | 24.97 | 24.97 | 23.56 | 24.33 | 6,338,364 | -0.59(-2.37%) |
Mar 28, 2024 | 24.48 | 24.92 | 24.91 | 24.92 | 6,799,939 | +0.59(+2.42%) |
Mar 27, 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 6,398,411 | -0.15(-0.61%) |
Mar 26, 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 6,190,623 | +0.68(+2.86%) |
Mar 25, 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 3,517,347 | +0.00(+0.00%) |
Mar 22, 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 3,672,690 | -0.56(-2.30%) |
Mar 21, 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 7,111,957 | +0.67(+2.83%) |
Mar 20, 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 6,559,583 | +0.44(+1.89%) |
Mar 19, 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 6,009,738 | -0.26(-1.11%) |
Mar 18, 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 4,869,751 | -0.04(-0.17%) |
Mar 15, 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 11,277,374 | -0.61(-2.52%) |
Mar 14, 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 6,134,435 | -0.93(-3.71%) |
Mar 13, 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 6,562,379 | +0.09(+0.36%) |
Mar 12, 2024 | 25.01 | 25.04 | 24.34 | 25.00 | 6,573,828 | +0.35(+1.42%) |
Mar 11, 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 5,427,600 | +0.13(+0.53%) |
Mar 08, 2024 | 25.01 | 25.14 | 24.18 | 24.52 | 7,132,108 | -0.30(-1.21%) |
Mar 07, 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 5,878,413 | -0.06(-0.24%) |
Mar 06, 2024 | 24.31 | 25.00 | 24.07 | 24.88 | 9,446,841 | +1.10(+4.63%) |
Mar 05, 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 9,041,156 | -0.61(-2.50%) |
Mar 04, 2024 | 23.73 | 24.55 | 23.18 | 24.39 | 10,553,596 | +1.01(+4.32%) |
Mar 01, 2024 | 23.05 | 23.51 | 22.83 | 23.38 | 6,058,557 | +0.38(+1.65%) |
Feb 29, 2024 | 22.78 | 23.62 | 22.78 | 23.00 | 10,990,259 | +0.34(+1.50%) |
Feb 28, 2024 | 22.00 | 22.93 | 21.92 | 22.66 | 7,523,199 | +0.54(+2.44%) |
Feb 27, 2024 | 21.51 | 22.22 | 21.28 | 22.12 | 7,335,974 | +0.78(+3.66%) |
Feb 26, 2024 | 21.09 | 21.59 | 21.02 | 21.34 | 6,564,106 | +0.25(+1.19%) |
Feb 23, 2024 | 20.86 | 21.44 | 20.57 | 21.09 | 9,628,187 | +0.21(+1.01%) |
Feb 22, 2024 | 21.04 | 21.32 | 20.68 | 20.88 | 9,100,349 | +0.13(+0.63%) |
Feb 21, 2024 | 21.20 | 21.34 | 20.49 | 20.75 | 11,507,918 | -1.03(-4.73%) |
Feb 20, 2024 | 21.52 | 22.03 | 21.33 | 21.78 | 14,152,640 | -0.64(-2.85%) |
Feb 16, 2024 | 21.35 | 22.66 | 20.96 | 22.42 | 31,248,940 | +3.22(+16.77%) |
Feb 15, 2024 | 20.38 | 20.64 | 18.47 | 19.20 | 26,303,600 | -0.95(-4.71%) |
Feb 14, 2024 | 19.75 | 20.17 | 19.25 | 20.15 | 8,438,462 | +0.73(+3.76%) |
Feb 13, 2024 | 19.00 | 19.82 | 18.82 | 19.42 | 7,582,973 | -0.59(-2.95%) |
Feb 12, 2024 | 19.33 | 20.18 | 19.28 | 20.01 | 12,993,123 | +0.73(+3.79%) |
Feb 09, 2024 | 19.18 | 19.64 | 18.98 | 19.28 | 7,466,790 | +0.19(+1.00%) |
Feb 08, 2024 | 19.38 | 19.73 | 19.04 | 19.09 | 7,923,891 | -0.19(-0.99%) |
Feb 07, 2024 | 19.20 | 19.30 | 18.54 | 19.28 | 6,466,617 | +0.87(+4.73%) |
Feb 06, 2024 | 18.25 | 18.79 | 18.14 | 18.41 | 4,257,680 | +0.11(+0.60%) |
Feb 05, 2024 | 18.39 | 18.51 | 17.95 | 18.30 | 5,507,624 | -0.37(-1.98%) |
Feb 02, 2024 | 18.24 | 18.97 | 18.15 | 18.67 | 7,356,698 | +0.12(+0.65%) |