Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.97 | 23.49 | 22.67 | 23.12 | 2,224,501 | +0.18(+0.78%) |
Apr 23, 2024 | 22.04 | 23.75 | 21.97 | 22.94 | 5,403,599 | +0.86(+3.89%) |
Apr 22, 2024 | 22.19 | 22.29 | 21.50 | 22.08 | 3,100,944 | +0.21(+0.96%) |
Apr 19, 2024 | 22.09 | 22.48 | 21.52 | 21.87 | 3,757,817 | -0.44(-1.97%) |
Apr 18, 2024 | 22.34 | 23.02 | 21.86 | 22.31 | 3,020,840 | -0.13(-0.58%) |
Apr 17, 2024 | 22.74 | 23.15 | 22.30 | 22.44 | 3,038,853 | -0.10(-0.44%) |
Apr 16, 2024 | 21.43 | 22.74 | 21.10 | 22.54 | 4,861,281 | +0.60(+2.73%) |
Apr 15, 2024 | 23.68 | 24.20 | 21.79 | 21.94 | 4,962,561 | -1.88(-7.89%) |
Apr 12, 2024 | 24.32 | 24.68 | 23.43 | 23.82 | 3,926,496 | -0.93(-3.76%) |
Apr 11, 2024 | 24.50 | 24.91 | 23.85 | 24.75 | 3,181,233 | +0.32(+1.31%) |
Apr 10, 2024 | 25.03 | 25.38 | 24.27 | 24.43 | 5,428,104 | -1.84(-7.00%) |
Apr 09, 2024 | 25.35 | 26.34 | 25.15 | 26.27 | 3,395,394 | +0.98(+3.88%) |
Apr 08, 2024 | 25.01 | 25.49 | 24.59 | 25.29 | 2,648,330 | +0.63(+2.55%) |
Apr 05, 2024 | 24.74 | 25.36 | 24.54 | 24.66 | 3,015,506 | -0.44(-1.75%) |
Apr 04, 2024 | 26.44 | 27.39 | 25.08 | 25.10 | 4,073,081 | -1.19(-4.53%) |
Apr 03, 2024 | 25.30 | 26.57 | 25.19 | 26.29 | 2,781,880 | +0.55(+2.14%) |
Apr 02, 2024 | 25.30 | 25.84 | 24.68 | 25.74 | 4,063,766 | -0.69(-2.61%) |
Apr 01, 2024 | 27.00 | 27.00 | 25.88 | 26.43 | 4,399,807 | -0.46(-1.71%) |
Mar 28, 2024 | 28.02 | 26.87 | 26.84 | 26.89 | 6,125,963 | -1.28(-4.54%) |
Mar 27, 2024 | 26.89 | 28.20 | 25.95 | 28.17 | 5,569,134 | +1.59(+5.98%) |
Mar 26, 2024 | 26.60 | 27.78 | 26.41 | 26.58 | 5,625,355 | +0.47(+1.80%) |
Mar 25, 2024 | 26.04 | 26.80 | 26.04 | 26.11 | 2,706,012 | +0.11(+0.42%) |
Mar 22, 2024 | 26.18 | 26.60 | 25.72 | 26.00 | 3,978,445 | -0.34(-1.29%) |
Mar 21, 2024 | 27.01 | 27.81 | 26.32 | 26.34 | 7,834,895 | -0.22(-0.83%) |
Mar 20, 2024 | 24.23 | 26.67 | 23.95 | 26.56 | 6,583,855 | +2.38(+9.84%) |
Mar 19, 2024 | 23.55 | 24.43 | 23.46 | 24.18 | 2,617,868 | +0.04(+0.17%) |
Mar 18, 2024 | 23.70 | 24.66 | 23.26 | 24.14 | 3,374,647 | +0.51(+2.16%) |
Mar 15, 2024 | 23.01 | 23.87 | 22.84 | 23.63 | 4,360,255 | +0.38(+1.63%) |
Mar 14, 2024 | 25.05 | 25.05 | 22.81 | 23.25 | 7,529,283 | -1.90(-7.55%) |
Mar 13, 2024 | 25.10 | 26.10 | 25.04 | 25.15 | 3,850,834 | -0.15(-0.59%) |
Mar 12, 2024 | 26.49 | 26.49 | 25.16 | 25.30 | 3,837,086 | -0.97(-3.69%) |
Mar 11, 2024 | 27.50 | 27.74 | 26.07 | 26.27 | 4,630,735 | -1.07(-3.91%) |
Mar 08, 2024 | 27.15 | 28.97 | 26.88 | 27.34 | 8,652,602 | +0.98(+3.72%) |
Mar 07, 2024 | 26.35 | 26.90 | 25.86 | 26.36 | 4,313,271 | +0.37(+1.42%) |
Mar 06, 2024 | 25.06 | 26.70 | 24.53 | 25.99 | 7,019,514 | +1.58(+6.47%) |
Mar 05, 2024 | 24.54 | 25.45 | 24.25 | 24.41 | 4,508,156 | -1.02(-4.01%) |
Mar 04, 2024 | 26.21 | 26.45 | 25.34 | 25.43 | 4,503,720 | -0.89(-3.38%) |
Mar 01, 2024 | 25.81 | 26.45 | 25.04 | 26.32 | 4,789,662 | +0.57(+2.21%) |
Feb 29, 2024 | 26.20 | 26.62 | 25.56 | 25.75 | 5,054,932 | +0.23(+0.90%) |
Feb 28, 2024 | 25.73 | 27.14 | 25.35 | 25.52 | 5,365,433 | -0.70(-2.67%) |
Feb 27, 2024 | 26.00 | 26.64 | 25.43 | 26.22 | 5,866,721 | +0.85(+3.35%) |
Feb 26, 2024 | 24.13 | 25.78 | 24.01 | 25.37 | 5,693,769 | +1.13(+4.66%) |
Feb 23, 2024 | 24.30 | 24.86 | 24.03 | 24.24 | 4,804,938 | -0.23(-0.94%) |
Feb 22, 2024 | 25.11 | 25.33 | 24.28 | 24.47 | 6,067,421 | -0.04(-0.16%) |
Feb 21, 2024 | 24.96 | 25.06 | 24.22 | 24.51 | 6,432,307 | -1.03(-4.03%) |
Feb 20, 2024 | 25.35 | 26.12 | 25.09 | 25.54 | 7,262,969 | -0.65(-2.48%) |
Feb 16, 2024 | 26.83 | 27.53 | 25.91 | 26.19 | 9,675,878 | -0.92(-3.39%) |
Feb 15, 2024 | 26.92 | 27.82 | 26.27 | 27.11 | 9,422,228 | +0.65(+2.46%) |
Feb 14, 2024 | 29.40 | 29.60 | 25.30 | 26.46 | 28,130,692 | -6.46(-19.62%) |
Feb 13, 2024 | 33.38 | 34.56 | 32.47 | 32.92 | 14,313,766 | -2.55(-7.19%) |
Feb 12, 2024 | 33.84 | 36.96 | 33.73 | 35.47 | 10,096,432 | +1.57(+4.63%) |
Feb 09, 2024 | 34.50 | 35.34 | 33.01 | 33.90 | 9,509,472 | -0.41(-1.19%) |
Feb 08, 2024 | 32.41 | 34.83 | 32.01 | 34.31 | 8,731,977 | +1.89(+5.83%) |
Feb 07, 2024 | 33.16 | 33.18 | 31.34 | 32.42 | 6,509,291 | -0.88(-2.64%) |
Feb 06, 2024 | 32.14 | 34.02 | 31.82 | 33.30 | 7,089,848 | +1.31(+4.10%) |
Feb 05, 2024 | 31.70 | 32.34 | 30.86 | 31.99 | 5,232,563 | -0.71(-2.17%) |
Feb 02, 2024 | 31.46 | 32.99 | 30.82 | 32.70 | 6,219,306 | +0.40(+1.24%) |