Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.96 | 21.38 | 20.92 | 21.21 | 3,961,370 | +0.14(+0.66%) |
Apr 24, 2024 | 20.80 | 21.24 | 20.59 | 21.07 | 7,577,737 | +0.83(+4.10%) |
Apr 23, 2024 | 20.22 | 20.30 | 20.09 | 20.24 | 5,596,432 | +0.14(+0.70%) |
Apr 22, 2024 | 20.23 | 20.31 | 19.93 | 20.10 | 11,556,700 | +0.16(+0.80%) |
Apr 19, 2024 | 19.84 | 19.95 | 19.66 | 19.94 | 3,437,477 | -0.06(-0.30%) |
Apr 18, 2024 | 19.78 | 20.01 | 19.66 | 20.00 | 4,651,703 | +0.69(+3.57%) |
Apr 17, 2024 | 19.41 | 19.52 | 19.25 | 19.31 | 8,815,988 | -0.05(-0.26%) |
Apr 16, 2024 | 19.35 | 19.50 | 19.21 | 19.36 | 5,083,123 | -0.18(-0.92%) |
Apr 15, 2024 | 19.38 | 19.67 | 19.38 | 19.54 | 3,421,884 | +0.28(+1.45%) |
Apr 12, 2024 | 19.87 | 19.87 | 19.26 | 19.26 | 3,528,088 | -0.91(-4.51%) |
Apr 11, 2024 | 20.43 | 20.57 | 20.04 | 20.17 | 3,380,193 | -0.25(-1.22%) |
Apr 10, 2024 | 20.32 | 20.61 | 20.32 | 20.42 | 3,752,847 | -0.06(-0.29%) |
Apr 09, 2024 | 20.19 | 20.76 | 20.19 | 20.48 | 5,859,818 | +0.36(+1.79%) |
Apr 08, 2024 | 20.37 | 20.45 | 20.09 | 20.12 | 7,938,428 | -0.16(-0.77%) |
Apr 05, 2024 | 20.51 | 20.55 | 20.06 | 20.28 | 4,610,123 | -0.40(-1.92%) |
Apr 04, 2024 | 21.06 | 21.12 | 20.67 | 20.67 | 1,550,937 | -0.25(-1.21%) |
Apr 03, 2024 | 21.31 | 21.31 | 20.85 | 20.93 | 3,537,447 | -0.46(-2.13%) |
Apr 02, 2024 | 21.15 | 21.59 | 21.11 | 21.38 | 5,296,822 | +0.57(+2.75%) |
Apr 01, 2024 | 20.56 | 20.87 | 20.50 | 20.81 | 1,908,629 | +0.49(+2.44%) |
Mar 28, 2024 | 20.75 | 20.37 | 20.30 | 20.31 | 4,160,239 | -0.32(-1.55%) |
Mar 27, 2024 | 20.38 | 20.77 | 20.29 | 20.63 | 3,295,065 | +0.23(+1.14%) |
Mar 26, 2024 | 20.48 | 20.82 | 20.08 | 20.40 | 4,909,438 | -0.06(-0.28%) |
Mar 25, 2024 | 20.59 | 20.79 | 20.32 | 20.46 | 6,410,903 | +0.07(+0.33%) |
Mar 22, 2024 | 20.47 | 20.56 | 19.93 | 20.39 | 7,729,958 | -0.63(-3.00%) |
Mar 21, 2024 | 21.72 | 21.84 | 20.58 | 21.02 | 8,632,407 | -0.91(-4.16%) |
Mar 20, 2024 | 21.91 | 22.14 | 21.16 | 21.93 | 9,676,444 | +0.92(+4.39%) |
Mar 19, 2024 | 20.85 | 21.21 | 20.67 | 21.01 | 4,290,729 | -0.01(-0.05%) |
Mar 18, 2024 | 21.43 | 21.72 | 20.93 | 21.02 | 5,755,866 | -0.14(-0.64%) |
Mar 15, 2024 | 20.90 | 21.25 | 20.90 | 21.16 | 5,386,072 | +0.22(+1.07%) |
Mar 14, 2024 | 21.05 | 21.16 | 20.75 | 20.93 | 8,230,717 | -0.09(-0.42%) |
Mar 13, 2024 | 21.06 | 21.35 | 20.92 | 21.02 | 8,623,661 | +0.70(+3.44%) |
Mar 12, 2024 | 20.41 | 20.78 | 20.04 | 20.32 | 7,148,220 | +0.82(+4.23%) |
Mar 11, 2024 | 19.66 | 19.86 | 19.33 | 19.50 | 2,497,567 | -0.04(-0.20%) |
Mar 08, 2024 | 19.64 | 19.81 | 19.29 | 19.54 | 3,273,255 | +0.07(+0.35%) |
Mar 07, 2024 | 19.77 | 20.01 | 19.33 | 19.47 | 3,943,315 | -0.36(-1.81%) |
Mar 06, 2024 | 19.95 | 20.61 | 19.82 | 19.83 | 4,884,359 | +0.38(+1.95%) |
Mar 05, 2024 | 19.75 | 19.76 | 18.91 | 19.45 | 7,627,062 | -0.39(-1.96%) |
Mar 04, 2024 | 20.29 | 20.40 | 19.39 | 19.84 | 9,184,334 | +0.14(+0.69%) |
Mar 01, 2024 | 19.13 | 20.17 | 19.11 | 19.70 | 6,078,288 | +1.09(+5.84%) |
Feb 29, 2024 | 18.80 | 19.32 | 18.62 | 18.62 | 4,060,676 | +0.05(+0.26%) |
Feb 28, 2024 | 18.27 | 18.69 | 18.22 | 18.57 | 2,415,041 | +0.10(+0.53%) |
Feb 27, 2024 | 18.71 | 18.83 | 18.43 | 18.47 | 1,756,241 | -0.03(-0.16%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.44 | 18.50 | 2,010,322 | -0.41(-2.16%) |
Feb 23, 2024 | 18.47 | 19.13 | 18.28 | 18.91 | 4,360,457 | +0.44(+2.36%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.22 | 18.47 | 4,034,997 | +0.05(+0.26%) |
Feb 21, 2024 | 18.72 | 19.01 | 18.31 | 18.42 | 4,447,866 | +0.14(+0.74%) |
Feb 20, 2024 | 18.00 | 18.40 | 17.90 | 18.29 | 5,259,548 | +0.36(+2.00%) |
Feb 16, 2024 | 17.91 | 18.04 | 17.85 | 17.93 | 4,515,403 | +0.34(+1.93%) |
Feb 15, 2024 | 17.40 | 17.71 | 17.37 | 17.59 | 2,959,816 | +0.20(+1.17%) |
Feb 14, 2024 | 17.12 | 17.38 | 17.04 | 17.38 | 3,148,521 | +0.50(+2.99%) |
Feb 13, 2024 | 16.85 | 16.95 | 16.64 | 16.88 | 2,390,592 | -0.06(-0.34%) |
Feb 12, 2024 | 16.66 | 17.04 | 16.66 | 16.94 | 1,764,633 | +0.26(+1.57%) |
Feb 09, 2024 | 16.55 | 16.71 | 16.37 | 16.68 | 1,999,458 | +0.13(+0.76%) |
Feb 08, 2024 | 17.04 | 17.17 | 16.54 | 16.55 | 2,106,022 | -0.56(-3.29%) |
Feb 07, 2024 | 17.07 | 17.33 | 16.91 | 17.11 | 3,250,289 | -0.17(-1.01%) |
Feb 06, 2024 | 16.67 | 17.57 | 16.62 | 17.29 | 6,145,367 | +1.19(+7.41%) |
Feb 05, 2024 | 15.50 | 16.21 | 15.42 | 16.09 | 4,462,815 | +0.49(+3.17%) |
Feb 02, 2024 | 15.72 | 15.86 | 15.53 | 15.60 | 3,375,749 | -0.45(-2.78%) |