Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.36 | 27.64 | 27.11 | 27.46 | 6,302,408 | -0.07(-0.25%) |
Apr 29, 2024 | 27.15 | 27.55 | 27.11 | 27.53 | 3,715,148 | +0.51(+1.89%) |
Apr 26, 2024 | 27.29 | 27.33 | 27.02 | 27.02 | 3,467,327 | -0.28(-1.03%) |
Apr 25, 2024 | 27.33 | 27.45 | 27.03 | 27.30 | 4,272,456 | -0.07(-0.26%) |
Apr 24, 2024 | 27.00 | 27.41 | 26.79 | 27.37 | 4,327,505 | +0.13(+0.48%) |
Apr 23, 2024 | 27.40 | 27.55 | 27.23 | 27.24 | 4,282,512 | -0.13(-0.47%) |
Apr 22, 2024 | 26.97 | 27.48 | 26.85 | 27.37 | 5,098,143 | +0.35(+1.30%) |
Apr 19, 2024 | 26.76 | 27.10 | 26.68 | 27.02 | 4,891,497 | +0.40(+1.50%) |
Apr 18, 2024 | 26.56 | 26.69 | 26.36 | 26.62 | 3,252,247 | +0.20(+0.76%) |
Apr 17, 2024 | 26.20 | 26.54 | 26.13 | 26.42 | 3,555,251 | +0.41(+1.58%) |
Apr 16, 2024 | 26.34 | 26.38 | 25.93 | 26.01 | 3,857,175 | -0.42(-1.59%) |
Apr 15, 2024 | 26.81 | 26.87 | 26.27 | 26.43 | 3,365,835 | -0.20(-0.75%) |
Apr 12, 2024 | 26.85 | 26.95 | 26.53 | 26.63 | 3,918,103 | -0.11(-0.41%) |
Apr 11, 2024 | 27.07 | 27.07 | 26.66 | 26.74 | 4,101,781 | -0.18(-0.67%) |
Apr 10, 2024 | 27.06 | 27.14 | 26.78 | 26.92 | 4,940,762 | -0.61(-2.22%) |
Apr 09, 2024 | 27.51 | 27.57 | 27.34 | 27.53 | 3,513,259 | +0.15(+0.55%) |
Apr 08, 2024 | 27.28 | 27.59 | 27.22 | 27.38 | 3,054,797 | +0.16(+0.59%) |
Apr 05, 2024 | 27.16 | 27.27 | 26.93 | 27.22 | 4,564,805 | -0.06(-0.22%) |
Apr 04, 2024 | 27.48 | 27.53 | 27.08 | 27.28 | 4,002,500 | +0.00(+0.00%) |
Apr 03, 2024 | 27.50 | 27.58 | 27.28 | 27.28 | 4,082,476 | -0.20(-0.73%) |
Apr 02, 2024 | 27.47 | 27.71 | 27.39 | 27.48 | 4,407,402 | -0.02(-0.07%) |
Apr 01, 2024 | 27.51 | 27.58 | 27.20 | 27.50 | 4,676,130 | -0.03(-0.11%) |
Mar 28, 2024 | 27.41 | 27.59 | 27.57 | 27.53 | 5,297,219 | +0.11(+0.40%) |
Mar 27, 2024 | 26.78 | 27.43 | 26.75 | 27.42 | 4,879,698 | +0.82(+3.08%) |
Mar 26, 2024 | 27.04 | 27.11 | 26.60 | 26.60 | 4,398,156 | -0.46(-1.70%) |
Mar 25, 2024 | 27.18 | 27.28 | 26.95 | 27.06 | 3,983,491 | -0.02(-0.07%) |
Mar 22, 2024 | 27.17 | 27.28 | 27.03 | 27.08 | 4,445,677 | +0.08(+0.30%) |
Mar 21, 2024 | 27.06 | 27.30 | 26.97 | 27.00 | 5,024,604 | -0.05(-0.18%) |
Mar 20, 2024 | 27.00 | 27.23 | 26.90 | 27.05 | 4,737,428 | +0.03(+0.11%) |
Mar 19, 2024 | 26.98 | 27.27 | 26.85 | 27.02 | 4,796,504 | +0.12(+0.45%) |
Mar 18, 2024 | 26.62 | 26.92 | 26.44 | 26.90 | 6,338,116 | +0.26(+0.98%) |
Mar 15, 2024 | 26.38 | 26.81 | 26.38 | 26.64 | 7,256,702 | +0.06(+0.23%) |
Mar 14, 2024 | 26.86 | 26.95 | 26.39 | 26.58 | 4,174,041 | -0.38(-1.41%) |
Mar 13, 2024 | 27.03 | 27.25 | 26.87 | 26.96 | 3,840,016 | +0.04(+0.15%) |
Mar 12, 2024 | 27.10 | 27.29 | 26.91 | 26.92 | 3,819,823 | -0.33(-1.21%) |
Mar 11, 2024 | 27.11 | 27.40 | 27.05 | 27.25 | 4,479,047 | +0.07(+0.26%) |
Mar 08, 2024 | 27.25 | 27.28 | 26.93 | 27.18 | 6,247,816 | +0.30(+1.12%) |
Mar 07, 2024 | 26.84 | 27.03 | 26.71 | 26.88 | 5,992,252 | +0.29(+1.08%) |
Mar 06, 2024 | 26.71 | 26.87 | 26.52 | 26.59 | 4,001,574 | +0.09(+0.34%) |
Mar 05, 2024 | 26.61 | 27.00 | 26.39 | 26.50 | 6,332,080 | +0.02(+0.07%) |
Mar 04, 2024 | 25.74 | 26.52 | 25.71 | 26.48 | 5,619,721 | +0.59(+2.30%) |
Mar 01, 2024 | 26.08 | 26.08 | 25.62 | 25.89 | 7,502,199 | -0.23(-0.87%) |
Feb 29, 2024 | 26.10 | 26.32 | 25.89 | 26.12 | 6,848,272 | +0.13(+0.50%) |
Feb 28, 2024 | 26.13 | 26.21 | 25.95 | 25.99 | 4,117,634 | -0.19(-0.72%) |
Feb 27, 2024 | 26.08 | 26.20 | 25.96 | 26.18 | 3,991,916 | +0.22(+0.84%) |
Feb 26, 2024 | 26.35 | 26.41 | 25.90 | 25.96 | 3,227,846 | -0.58(-2.20%) |
Feb 23, 2024 | 26.62 | 26.72 | 26.49 | 26.54 | 4,279,672 | -0.05(-0.19%) |
Feb 22, 2024 | 26.46 | 26.62 | 26.24 | 26.59 | 5,458,915 | -0.04(-0.15%) |
Feb 21, 2024 | 26.35 | 26.65 | 26.24 | 26.63 | 4,447,260 | +0.45(+1.70%) |
Feb 20, 2024 | 26.33 | 26.49 | 26.18 | 26.19 | 6,327,983 | -0.20(-0.75%) |
Feb 16, 2024 | 26.16 | 26.55 | 25.86 | 26.38 | 9,317,836 | +0.18(+0.68%) |
Feb 15, 2024 | 25.91 | 26.34 | 25.91 | 26.21 | 9,546,884 | +0.41(+1.57%) |
Feb 14, 2024 | 25.90 | 25.93 | 25.71 | 25.80 | 7,198,676 | +0.00(+0.00%) |
Feb 13, 2024 | 25.90 | 26.05 | 25.35 | 25.80 | 9,615,128 | -0.25(-0.95%) |
Feb 12, 2024 | 25.64 | 26.07 | 25.53 | 26.05 | 4,528,833 | +0.43(+1.66%) |
Feb 09, 2024 | 25.35 | 25.64 | 25.29 | 25.62 | 5,531,910 | +0.21(+0.82%) |
Feb 08, 2024 | 25.27 | 25.41 | 25.11 | 25.41 | 3,816,974 | -0.02(-0.08%) |
Feb 07, 2024 | 25.60 | 25.65 | 25.41 | 25.43 | 4,889,811 | -0.01(-0.04%) |
Feb 06, 2024 | 25.35 | 25.54 | 25.25 | 25.44 | 5,933,747 | +0.07(+0.27%) |
Feb 05, 2024 | 25.54 | 25.73 | 25.30 | 25.37 | 5,664,892 | -0.43(-1.65%) |
Feb 02, 2024 | 26.03 | 26.23 | 25.56 | 25.80 | 4,442,929 | -0.52(-1.96%) |