Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 4,568,991 | -0.29(-1.22%) |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 4,139,045 | -0.22(-0.92%) |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 6,504,423 | -0.49(-2.01%) |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 7,307,212 | -0.88(-3.48%) |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 7,620,753 | -0.74(-2.84%) |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 4,364,276 | +0.13(+0.50%) |
Apr 10, 2024 | 26.32 | 26.57 | 25.73 | 25.92 | 6,217,459 | -1.16(-4.28%) |
Apr 09, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 5,224,486 | +0.87(+3.32%) |
Apr 08, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 5,329,201 | +0.85(+3.35%) |
Apr 05, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 5,461,699 | +0.04(+0.16%) |
Apr 04, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 6,198,537 | -0.44(-1.71%) |
Apr 03, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 5,638,981 | -0.49(-1.87%) |
Apr 02, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 7,408,373 | -0.36(-1.35%) |
Apr 01, 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 6,276,403 | -0.09(-0.34%) |
Mar 28, 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 5,777,514 | -0.29(-1.07%) |
Mar 27, 2024 | 27.05 | 27.21 | 26.90 | 26.99 | 11,101,551 | +0.29(+1.09%) |
Mar 26, 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 7,637,106 | -0.50(-1.84%) |
Mar 25, 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 4,595,050 | +0.21(+0.78%) |
Mar 22, 2024 | 27.29 | 27.44 | 26.95 | 26.99 | 5,597,360 | -0.58(-2.10%) |
Mar 21, 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 9,447,687 | +0.42(+1.55%) |
Mar 20, 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 8,859,695 | +1.15(+4.42%) |
Mar 19, 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 6,089,799 | -0.07(-0.27%) |
Mar 18, 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 6,644,779 | -0.02(-0.08%) |
Mar 15, 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 8,946,494 | +0.09(+0.35%) |
Mar 14, 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 9,076,051 | -0.18(-0.69%) |
Mar 13, 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 12,038,132 | +0.20(+0.77%) |
Mar 12, 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 16,845,778 | -1.12(-4.13%) |
Mar 11, 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 6,788,715 | +0.04(+0.15%) |
Mar 08, 2024 | 27.63 | 28.12 | 26.98 | 27.06 | 7,737,907 | -0.28(-1.02%) |
Mar 07, 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 6,492,592 | +0.28(+1.03%) |
Mar 06, 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 10,050,445 | +0.17(+0.63%) |
Mar 05, 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 12,556,985 | -0.12(-0.44%) |
Mar 04, 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 14,847,455 | -1.90(-6.57%) |
Mar 01, 2024 | 29.39 | 29.43 | 28.31 | 28.91 | 10,525,435 | -0.41(-1.40%) |
Feb 29, 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 11,446,004 | +0.03(+0.10%) |
Feb 28, 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 16,422,580 | -1.73(-5.58%) |
Feb 27, 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 46,859,320 | -2.02(-6.11%) |
Feb 26, 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 26,745,336 | +1.78(+5.69%) |
Feb 23, 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 7,642,384 | +0.24(+0.77%) |
Feb 22, 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 8,537,560 | +0.19(+0.62%) |
Feb 21, 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 7,486,838 | -1.19(-3.72%) |
Feb 20, 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 8,707,721 | -1.88(-5.55%) |
Feb 16, 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 7,772,992 | -1.12(-3.20%) |
Feb 15, 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 7,237,942 | +0.11(+0.32%) |
Feb 14, 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 8,748,511 | +1.80(+5.44%) |
Feb 13, 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 13,430,360 | -0.99(-2.90%) |
Feb 12, 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 15,761,000 | +0.28(+0.83%) |
Feb 09, 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 7,295,801 | +0.41(+1.23%) |
Feb 08, 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 7,392,751 | +0.89(+2.74%) |
Feb 07, 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 5,381,390 | +0.47(+1.47%) |
Feb 06, 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 7,062,659 | +0.59(+1.88%) |
Feb 05, 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 9,803,691 | -1.38(-4.20%) |
Feb 02, 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 7,875,466 | +0.87(+2.72%) |