Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 29.04 | 29.28 | 28.88 | 29.10 | 2,753,593 | +0.04(+0.14%) |
Apr 23, 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 2,519,512 | +0.12(+0.41%) |
Apr 22, 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 3,487,139 | +0.25(+0.87%) |
Apr 19, 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 4,790,020 | +0.23(+0.81%) |
Apr 18, 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 4,367,236 | -0.10(-0.35%) |
Apr 17, 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 5,698,593 | +0.04(+0.14%) |
Apr 16, 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 7,526,403 | +0.18(+0.64%) |
Apr 15, 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 6,669,088 | -0.51(-1.77%) |
Apr 12, 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 6,939,162 | -0.02(-0.07%) |
Apr 11, 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 6,418,290 | -0.94(-3.15%) |
Apr 10, 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 4,178,671 | +0.54(+1.84%) |
Apr 09, 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 3,584,581 | +0.13(+0.45%) |
Apr 08, 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 3,914,139 | +0.09(+0.31%) |
Apr 05, 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 4,002,871 | +0.43(+1.50%) |
Apr 04, 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 3,305,938 | +0.22(+0.77%) |
Apr 03, 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 4,017,023 | +0.64(+2.31%) |
Apr 02, 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 3,294,208 | +0.46(+1.68%) |
Apr 01, 2024 | 27.18 | 27.38 | 26.90 | 27.30 | 2,845,374 | +0.22(+0.81%) |
Mar 28, 2024 | 27.08 | 0 | +0.15(+0.56%) | |||
Mar 27, 2024 | 26.68 | 27.01 | 26.67 | 26.93 | 2,972,386 | -0.09(-0.33%) |
Mar 26, 2024 | 27.00 | 27.13 | 26.92 | 27.02 | 4,238,141 | +0.07(+0.26%) |
Mar 25, 2024 | 26.45 | 27.04 | 26.40 | 26.95 | 4,985,424 | +0.60(+2.28%) |
Mar 22, 2024 | 26.19 | 26.36 | 26.02 | 26.35 | 2,958,282 | +0.21(+0.80%) |
Mar 21, 2024 | 25.94 | 26.17 | 25.76 | 26.14 | 5,387,186 | +0.17(+0.65%) |
Mar 20, 2024 | 25.69 | 26.06 | 25.61 | 25.97 | 3,231,838 | +0.10(+0.39%) |
Mar 19, 2024 | 25.68 | 26.00 | 25.67 | 25.87 | 4,399,291 | +0.21(+0.82%) |
Mar 18, 2024 | 25.23 | 25.69 | 25.20 | 25.66 | 5,822,693 | +0.48(+1.91%) |
Mar 15, 2024 | 25.12 | 25.53 | 25.11 | 25.18 | 10,552,927 | -0.06(-0.24%) |
Mar 14, 2024 | 25.00 | 25.25 | 24.87 | 25.24 | 6,974,177 | +0.42(+1.69%) |
Mar 13, 2024 | 24.50 | 25.06 | 24.48 | 24.82 | 5,028,442 | +0.63(+2.60%) |
Mar 12, 2024 | 24.06 | 24.25 | 23.93 | 24.19 | 11,130,846 | +0.18(+0.75%) |
Mar 11, 2024 | 23.66 | 24.13 | 23.49 | 24.01 | 3,691,126 | +0.17(+0.71%) |
Mar 08, 2024 | 24.11 | 24.15 | 23.62 | 23.84 | 3,879,469 | -0.30(-1.24%) |
Mar 07, 2024 | 24.20 | 24.52 | 24.06 | 24.14 | 6,544,396 | -0.02(-0.08%) |
Mar 06, 2024 | 24.28 | 24.47 | 23.98 | 24.16 | 5,507,663 | +0.31(+1.30%) |
Mar 05, 2024 | 23.70 | 24.08 | 23.69 | 23.85 | 6,158,171 | +0.15(+0.63%) |
Mar 04, 2024 | 24.11 | 24.18 | 23.69 | 23.70 | 4,111,282 | -0.30(-1.25%) |
Mar 01, 2024 | 23.96 | 24.43 | 23.92 | 24.00 | 7,018,549 | +0.35(+1.48%) |
Feb 29, 2024 | 23.49 | 23.98 | 23.39 | 23.65 | 5,748,964 | +0.23(+0.98%) |
Feb 28, 2024 | 23.72 | 23.91 | 23.37 | 23.42 | 3,983,468 | -0.32(-1.35%) |
Feb 27, 2024 | 24.00 | 24.34 | 23.67 | 23.74 | 3,821,537 | -0.19(-0.79%) |
Feb 26, 2024 | 23.70 | 23.97 | 23.59 | 23.93 | 2,996,335 | +0.15(+0.63%) |
Feb 23, 2024 | 23.70 | 23.87 | 23.38 | 23.78 | 4,778,098 | +0.04(+0.17%) |
Feb 22, 2024 | 23.52 | 23.90 | 23.38 | 23.74 | 3,619,715 | +0.11(+0.47%) |
Feb 21, 2024 | 23.17 | 23.65 | 23.13 | 23.63 | 3,900,753 | +0.39(+1.68%) |
Feb 20, 2024 | 23.50 | 23.77 | 23.14 | 23.24 | 5,110,294 | -0.26(-1.11%) |
Feb 16, 2024 | 23.50 | 0 | -0.01(-0.04%) | |||
Feb 15, 2024 | 22.00 | 23.69 | 21.99 | 23.51 | 7,153,791 | +1.54(+7.01%) |
Feb 14, 2024 | 22.22 | 22.40 | 21.85 | 21.97 | 2,950,333 | -0.04(-0.18%) |
Feb 13, 2024 | 22.22 | 22.28 | 21.75 | 22.01 | 4,648,177 | -0.27(-1.21%) |
Feb 12, 2024 | 21.86 | 22.29 | 21.86 | 22.28 | 4,204,869 | +0.44(+2.01%) |
Feb 09, 2024 | 22.02 | 22.11 | 21.77 | 21.84 | 2,955,490 | -0.10(-0.46%) |
Feb 08, 2024 | 21.50 | 22.03 | 21.44 | 21.94 | 3,306,178 | +0.50(+2.33%) |
Feb 07, 2024 | 21.40 | 21.46 | 21.14 | 21.44 | 2,657,232 | +0.06(+0.28%) |
Feb 06, 2024 | 21.44 | 21.71 | 21.31 | 21.38 | 2,852,891 | +0.06(+0.28%) |
Feb 05, 2024 | 21.22 | 21.53 | 20.95 | 21.32 | 4,246,479 | -0.01(-0.05%) |
Feb 02, 2024 | 21.59 | 21.70 | 21.24 | 21.33 | 3,702,721 | -0.28(-1.30%) |