Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.65 | 25.71 | 25.41 | 25.41 | 52,111,256 | -0.62(-2.37%) |
Apr 29, 2024 | 25.81 | 26.04 | 25.75 | 26.03 | 36,594,764 | +0.24(+0.93%) |
Apr 26, 2024 | 25.84 | 25.95 | 25.68 | 25.79 | 47,967,340 | +0.43(+1.69%) |
Apr 25, 2024 | 25.03 | 25.38 | 25.03 | 25.36 | 43,271,652 | +0.17(+0.67%) |
Apr 24, 2024 | 25.14 | 25.21 | 25.03 | 25.19 | 44,997,352 | +0.47(+1.90%) |
Apr 23, 2024 | 24.52 | 24.73 | 24.49 | 24.72 | 32,727,802 | +0.38(+1.56%) |
Apr 22, 2024 | 24.03 | 24.35 | 23.96 | 24.34 | 42,185,452 | +0.41(+1.71%) |
Apr 19, 2024 | 23.87 | 23.97 | 23.82 | 23.93 | 32,896,356 | -0.07(-0.29%) |
Apr 18, 2024 | 23.89 | 24.07 | 23.87 | 24.00 | 40,877,500 | +0.43(+1.82%) |
Apr 17, 2024 | 23.73 | 23.75 | 23.54 | 23.57 | 36,417,332 | -0.02(-0.08%) |
Apr 16, 2024 | 23.66 | 23.77 | 23.54 | 23.59 | 48,062,188 | -0.25(-1.05%) |
Apr 15, 2024 | 24.14 | 24.15 | 23.78 | 23.84 | 47,352,264 | +0.08(+0.34%) |
Apr 12, 2024 | 24.14 | 24.14 | 23.71 | 23.76 | 73,850,160 | -0.86(-3.48%) |
Apr 11, 2024 | 24.71 | 24.74 | 24.45 | 24.62 | 33,560,828 | +0.23(+0.94%) |
Apr 10, 2024 | 24.44 | 24.54 | 24.28 | 24.39 | 37,030,768 | -0.12(-0.49%) |
Apr 09, 2024 | 24.39 | 24.52 | 24.37 | 24.51 | 25,920,920 | +0.23(+0.94%) |
Apr 08, 2024 | 24.30 | 24.42 | 24.26 | 24.28 | 24,925,024 | +0.17(+0.70%) |
Apr 05, 2024 | 24.11 | 24.20 | 24.07 | 24.11 | 32,554,104 | -0.13(-0.53%) |
Apr 04, 2024 | 24.58 | 24.61 | 24.20 | 24.24 | 41,292,512 | -0.13(-0.53%) |
Apr 03, 2024 | 24.25 | 24.41 | 24.18 | 24.37 | 29,536,700 | -0.15(-0.61%) |
Apr 02, 2024 | 24.47 | 24.70 | 24.43 | 24.52 | 36,124,736 | +0.20(+0.82%) |
Apr 01, 2024 | 24.36 | 24.51 | 24.19 | 24.32 | 38,695,572 | +0.33(+1.37%) |
Mar 28, 2024 | 23.87 | 24.11 | 24.01 | 23.99 | 33,623,024 | +0.26(+1.09%) |
Mar 27, 2024 | 23.57 | 23.75 | 23.51 | 23.73 | 20,750,238 | -0.03(-0.13%) |
Mar 26, 2024 | 23.85 | 23.88 | 23.75 | 23.76 | 21,365,590 | +0.13(+0.55%) |
Mar 25, 2024 | 23.60 | 23.74 | 23.59 | 23.63 | 19,500,772 | +0.03(+0.13%) |
Mar 22, 2024 | 23.61 | 23.68 | 23.54 | 23.60 | 38,923,236 | -0.34(-1.42%) |
Mar 21, 2024 | 24.10 | 24.14 | 23.94 | 23.94 | 35,497,588 | -0.11(-0.46%) |
Mar 20, 2024 | 23.86 | 24.07 | 23.80 | 24.05 | 33,608,532 | +0.22(+0.92%) |
Mar 19, 2024 | 23.80 | 23.89 | 23.63 | 23.83 | 23,526,032 | -0.12(-0.50%) |
Mar 18, 2024 | 24.05 | 24.09 | 23.89 | 23.95 | 25,903,512 | +0.04(+0.17%) |
Mar 15, 2024 | 24.02 | 24.08 | 23.90 | 23.91 | 36,657,860 | -0.15(-0.62%) |
Mar 14, 2024 | 24.31 | 24.34 | 23.98 | 24.06 | 57,888,340 | -0.50(-2.03%) |
Mar 13, 2024 | 24.58 | 24.81 | 24.52 | 24.56 | 44,122,680 | +0.08(+0.33%) |
Mar 12, 2024 | 24.39 | 24.52 | 24.31 | 24.48 | 47,514,344 | +0.52(+2.16%) |
Mar 11, 2024 | 23.77 | 24.09 | 23.77 | 23.96 | 58,018,236 | +0.57(+2.43%) |
Mar 08, 2024 | 23.34 | 23.48 | 23.26 | 23.40 | 41,210,972 | +0.14(+0.60%) |
Mar 07, 2024 | 23.21 | 23.29 | 23.12 | 23.26 | 36,475,288 | -0.20(-0.85%) |
Mar 06, 2024 | 23.60 | 23.69 | 23.42 | 23.46 | 54,604,188 | +0.50(+2.17%) |
Mar 05, 2024 | 23.05 | 23.18 | 22.94 | 22.96 | 54,720,252 | -0.36(-1.54%) |
Mar 04, 2024 | 23.63 | 23.63 | 23.26 | 23.32 | 51,975,672 | -0.53(-2.22%) |
Mar 01, 2024 | 23.72 | 23.88 | 23.67 | 23.84 | 43,050,092 | +0.50(+2.13%) |
Feb 29, 2024 | 23.54 | 23.59 | 23.28 | 23.35 | 31,312,842 | -0.04(-0.17%) |
Feb 28, 2024 | 23.68 | 23.69 | 23.39 | 23.39 | 64,607,364 | -0.86(-3.54%) |
Feb 27, 2024 | 24.21 | 24.27 | 24.14 | 24.24 | 41,739,372 | +0.41(+1.71%) |
Feb 26, 2024 | 23.88 | 24.05 | 23.81 | 23.83 | 36,874,100 | -0.21(-0.87%) |
Feb 23, 2024 | 24.10 | 24.16 | 23.88 | 24.04 | 34,608,836 | +0.17(+0.71%) |
Feb 22, 2024 | 23.82 | 23.90 | 23.62 | 23.87 | 45,588,692 | +0.36(+1.53%) |
Feb 21, 2024 | 23.47 | 23.65 | 23.38 | 23.52 | 52,524,204 | +0.67(+2.92%) |
Feb 20, 2024 | 23.01 | 23.11 | 22.75 | 22.85 | 35,541,308 | -0.15(-0.65%) |
Feb 16, 2024 | 23.13 | 23.24 | 23.00 | 23.00 | 70,619,680 | +0.31(+1.36%) |
Feb 15, 2024 | 22.56 | 22.73 | 22.55 | 22.69 | 39,313,500 | +0.09(+0.40%) |
Feb 14, 2024 | 22.48 | 22.61 | 22.37 | 22.60 | 57,182,904 | +0.47(+2.12%) |
Feb 13, 2024 | 22.36 | 22.56 | 22.03 | 22.13 | 55,330,704 | -0.52(-2.29%) |
Feb 12, 2024 | 22.40 | 22.91 | 22.36 | 22.65 | 56,019,820 | +0.36(+1.61%) |
Feb 09, 2024 | 22.08 | 22.31 | 21.86 | 22.29 | 35,251,564 | +0.26(+1.18%) |
Feb 08, 2024 | 22.22 | 22.28 | 22.03 | 22.03 | 57,534,744 | -0.52(-2.30%) |
Feb 07, 2024 | 22.51 | 22.76 | 22.45 | 22.55 | 61,025,596 | -0.51(-2.20%) |
Feb 06, 2024 | 22.65 | 23.09 | 22.48 | 23.06 | 122,395,400 | +1.25(+5.71%) |
Feb 05, 2024 | 21.54 | 21.86 | 21.48 | 21.81 | 46,873,792 | +0.47(+2.20%) |
Feb 02, 2024 | 21.38 | 21.47 | 21.26 | 21.34 | 46,935,792 | -0.45(-2.06%) |