Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.92 | 22.27 | 21.60 | 21.90 | 1,857,590 | -0.03(-0.14%) |
Apr 25, 2024 | 22.25 | 22.37 | 21.46 | 21.93 | 2,941,994 | -0.17(-0.77%) |
Apr 24, 2024 | 21.77 | 22.20 | 21.76 | 22.10 | 2,046,629 | +0.17(+0.78%) |
Apr 23, 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 1,561,166 | +0.61(+2.86%) |
Apr 22, 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 2,258,216 | +0.23(+1.09%) |
Apr 19, 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 1,211,130 | +0.31(+1.49%) |
Apr 18, 2024 | 20.71 | 21.12 | 20.63 | 20.78 | 1,428,749 | +0.20(+0.97%) |
Apr 17, 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 1,137,712 | -0.08(-0.39%) |
Apr 16, 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 1,257,939 | -0.06(-0.29%) |
Apr 15, 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 1,141,237 | +0.05(+0.24%) |
Apr 12, 2024 | 20.79 | 20.95 | 20.56 | 20.67 | 770,696 | -0.33(-1.57%) |
Apr 11, 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 843,447 | +0.09(+0.43%) |
Apr 10, 2024 | 20.95 | 21.20 | 20.64 | 20.91 | 1,021,509 | -0.36(-1.69%) |
Apr 09, 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 793,065 | -0.22(-1.02%) |
Apr 08, 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 771,840 | +0.27(+1.27%) |
Apr 05, 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 704,723 | +0.16(+0.76%) |
Apr 04, 2024 | 21.63 | 21.73 | 21.02 | 21.06 | 775,314 | -0.30(-1.40%) |
Apr 03, 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 937,314 | +0.20(+0.95%) |
Apr 02, 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 1,213,935 | -0.17(-0.80%) |
Apr 01, 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 1,530,773 | -0.46(-2.11%) |
Mar 28, 2024 | 21.55 | 21.71 | 21.71 | 21.79 | 2,363,401 | +0.19(+0.88%) |
Mar 27, 2024 | 21.28 | 21.60 | 21.20 | 21.60 | 1,195,293 | +0.46(+2.18%) |
Mar 26, 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 1,307,941 | -0.21(-0.98%) |
Mar 25, 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 746,827 | -0.01(-0.05%) |
Mar 22, 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 1,177,726 | -0.26(-1.20%) |
Mar 21, 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 1,807,430 | +0.51(+2.42%) |
Mar 20, 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 2,054,592 | +0.47(+2.28%) |
Mar 19, 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 1,089,656 | +0.13(+0.63%) |
Mar 18, 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 1,836,614 | -0.03(-0.15%) |
Mar 15, 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 15,732,226 | -0.31(-1.49%) |
Mar 14, 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 2,613,196 | -0.24(-1.14%) |
Mar 13, 2024 | 20.98 | 21.32 | 20.84 | 21.09 | 2,318,918 | +0.10(+0.48%) |
Mar 12, 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 2,373,531 | +0.18(+0.86%) |
Mar 11, 2024 | 20.63 | 21.01 | 20.57 | 20.81 | 3,254,620 | +0.13(+0.63%) |
Mar 08, 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 1,316,830 | -0.36(-1.71%) |
Mar 07, 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 1,158,240 | +0.39(+1.89%) |
Mar 06, 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 3,811,495 | -0.20(-0.96%) |
Mar 05, 2024 | 20.89 | 21.20 | 20.80 | 20.85 | 1,268,432 | -0.17(-0.81%) |
Mar 04, 2024 | 20.70 | 21.20 | 20.70 | 21.02 | 1,675,046 | +0.32(+1.55%) |
Mar 01, 2024 | 20.73 | 20.91 | 20.52 | 20.70 | 2,653,366 | -0.02(-0.10%) |
Feb 29, 2024 | 20.57 | 20.78 | 20.43 | 20.72 | 3,513,213 | +0.31(+1.51%) |
Feb 28, 2024 | 19.87 | 20.44 | 19.84 | 20.41 | 1,861,042 | +0.50(+2.50%) |
Feb 27, 2024 | 19.60 | 19.92 | 19.45 | 19.91 | 1,855,076 | +0.47(+2.40%) |
Feb 26, 2024 | 19.52 | 19.92 | 19.44 | 19.45 | 2,270,008 | -0.12(-0.61%) |
Feb 23, 2024 | 19.72 | 19.86 | 19.56 | 19.57 | 4,689,833 | -0.02(-0.10%) |
Feb 22, 2024 | 19.62 | 20.00 | 19.58 | 19.59 | 4,434,749 | -0.08(-0.40%) |
Feb 21, 2024 | 19.75 | 19.96 | 19.48 | 19.67 | 3,456,224 | -0.49(-2.42%) |
Feb 20, 2024 | 20.01 | 20.54 | 19.92 | 20.15 | 5,433,814 | +0.08(+0.40%) |
Feb 16, 2024 | 20.01 | 20.38 | 19.92 | 20.07 | 1,711,376 | -0.08(-0.39%) |
Feb 15, 2024 | 20.14 | 20.29 | 19.97 | 20.15 | 1,896,546 | +0.10(+0.50%) |
Feb 14, 2024 | 19.75 | 20.11 | 19.66 | 20.05 | 2,701,087 | +0.56(+2.86%) |
Feb 13, 2024 | 19.33 | 19.54 | 19.17 | 19.50 | 2,373,714 | -0.26(-1.31%) |
Feb 12, 2024 | 19.49 | 19.95 | 19.49 | 19.76 | 2,018,635 | +0.26(+1.33%) |
Feb 09, 2024 | 19.40 | 19.60 | 19.28 | 19.50 | 1,991,933 | +0.10(+0.51%) |
Feb 08, 2024 | 19.00 | 19.42 | 18.94 | 19.40 | 1,352,291 | +0.41(+2.15%) |
Feb 07, 2024 | 19.08 | 19.13 | 18.74 | 18.99 | 1,450,977 | -0.13(-0.68%) |
Feb 06, 2024 | 19.17 | 19.34 | 18.94 | 19.12 | 3,131,329 | -0.05(-0.26%) |
Feb 05, 2024 | 19.07 | 19.29 | 18.85 | 19.17 | 1,314,903 | -0.04(-0.21%) |
Feb 02, 2024 | 19.11 | 19.38 | 19.06 | 19.21 | 1,601,386 | -0.18(-0.92%) |