Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.05 | 28.43 | 28.03 | 28.09 | 5,557,716 | -0.18(-0.64%) |
Apr 29, 2024 | 28.12 | 28.45 | 28.12 | 28.27 | 5,807,127 | +0.27(+0.96%) |
Apr 26, 2024 | 28.13 | 28.39 | 27.96 | 28.00 | 5,356,233 | -0.13(-0.46%) |
Apr 25, 2024 | 27.97 | 28.30 | 27.75 | 28.13 | 5,032,708 | +0.03(+0.11%) |
Apr 24, 2024 | 27.81 | 28.59 | 27.43 | 28.10 | 14,490,872 | +0.43(+1.55%) |
Apr 23, 2024 | 27.69 | 27.85 | 27.58 | 27.67 | 6,115,490 | -0.03(-0.11%) |
Apr 22, 2024 | 28.00 | 28.10 | 27.50 | 27.70 | 5,156,317 | -0.11(-0.40%) |
Apr 19, 2024 | 27.66 | 27.94 | 27.57 | 27.81 | 4,770,048 | +0.19(+0.69%) |
Apr 18, 2024 | 27.69 | 28.02 | 27.51 | 27.62 | 4,525,450 | -0.07(-0.25%) |
Apr 17, 2024 | 27.95 | 28.20 | 27.62 | 27.69 | 6,144,064 | -0.10(-0.36%) |
Apr 16, 2024 | 27.98 | 28.04 | 27.55 | 27.79 | 7,086,639 | -0.17(-0.61%) |
Apr 15, 2024 | 28.77 | 28.90 | 27.91 | 27.96 | 6,223,845 | -0.57(-2.00%) |
Apr 12, 2024 | 28.99 | 29.18 | 28.36 | 28.53 | 7,626,114 | -0.70(-2.39%) |
Apr 11, 2024 | 29.06 | 29.28 | 28.68 | 29.23 | 5,519,865 | +0.28(+0.97%) |
Apr 10, 2024 | 29.50 | 29.85 | 28.92 | 28.95 | 6,664,504 | -1.02(-3.40%) |
Apr 09, 2024 | 29.44 | 29.98 | 29.37 | 29.97 | 6,593,716 | +0.66(+2.25%) |
Apr 08, 2024 | 29.28 | 29.43 | 29.11 | 29.31 | 5,209,364 | +0.20(+0.69%) |
Apr 05, 2024 | 29.53 | 29.60 | 29.05 | 29.11 | 5,160,764 | -0.53(-1.79%) |
Apr 04, 2024 | 30.05 | 30.40 | 29.59 | 29.64 | 5,401,959 | -0.02(-0.07%) |
Apr 03, 2024 | 29.47 | 30.09 | 29.43 | 29.66 | 6,862,785 | +0.10(+0.34%) |
Apr 02, 2024 | 30.16 | 30.35 | 29.54 | 29.56 | 6,127,571 | -0.82(-2.70%) |
Apr 01, 2024 | 30.25 | 30.56 | 30.22 | 30.38 | 6,811,859 | +0.16(+0.53%) |
Mar 28, 2024 | 30.12 | 30.36 | 30.02 | 30.22 | 5,954,080 | +0.10(+0.33%) |
Mar 27, 2024 | 30.19 | 30.20 | 29.73 | 30.12 | 6,441,017 | +0.13(+0.43%) |
Mar 26, 2024 | 30.05 | 30.14 | 29.98 | 29.99 | 6,167,110 | +0.11(+0.37%) |
Mar 25, 2024 | 29.89 | 30.06 | 29.81 | 29.88 | 6,904,868 | -0.17(-0.57%) |
Mar 22, 2024 | 30.11 | 30.24 | 29.95 | 30.05 | 4,796,908 | -0.03(-0.10%) |
Mar 21, 2024 | 29.85 | 30.39 | 29.70 | 30.08 | 6,698,811 | +0.40(+1.35%) |
Mar 20, 2024 | 29.70 | 29.77 | 29.33 | 29.68 | 5,291,893 | -0.14(-0.47%) |
Mar 19, 2024 | 29.81 | 29.89 | 29.50 | 29.82 | 6,113,599 | -0.12(-0.40%) |
Mar 18, 2024 | 30.39 | 30.47 | 29.61 | 29.94 | 9,223,761 | -0.48(-1.58%) |
Mar 15, 2024 | 30.45 | 30.96 | 30.40 | 30.42 | 15,269,829 | -0.19(-0.62%) |
Mar 14, 2024 | 30.80 | 30.92 | 30.36 | 30.61 | 9,767,202 | -0.14(-0.46%) |
Mar 13, 2024 | 30.50 | 30.95 | 30.30 | 30.75 | 8,006,377 | +0.25(+0.82%) |
Mar 12, 2024 | 30.61 | 30.79 | 30.19 | 30.50 | 13,376,930 | -0.08(-0.28%) |
Mar 11, 2024 | 30.34 | 30.65 | 30.11 | 30.58 | 7,092,079 | +0.12(+0.39%) |
Mar 08, 2024 | 30.47 | 30.77 | 30.28 | 30.47 | 11,538,766 | +0.18(+0.59%) |
Mar 07, 2024 | 30.09 | 30.67 | 29.88 | 30.29 | 14,132,199 | +0.33(+1.09%) |
Mar 06, 2024 | 29.22 | 30.23 | 29.15 | 29.96 | 14,313,990 | +1.09(+3.78%) |
Mar 05, 2024 | 28.72 | 29.19 | 28.61 | 28.87 | 11,198,669 | +0.07(+0.24%) |
Mar 04, 2024 | 29.09 | 29.33 | 28.73 | 28.80 | 10,415,001 | -0.35(-1.19%) |
Mar 01, 2024 | 28.74 | 29.37 | 28.63 | 29.15 | 14,121,809 | +1.07(+3.81%) |
Feb 29, 2024 | 27.61 | 28.81 | 27.41 | 28.08 | 23,129,434 | -0.39(-1.36%) |
Feb 28, 2024 | 28.46 | 28.83 | 28.42 | 28.46 | 10,897,584 | -0.11(-0.38%) |
Feb 27, 2024 | 28.70 | 28.72 | 28.40 | 28.57 | 6,741,926 | +0.03(+0.10%) |
Feb 26, 2024 | 29.05 | 29.23 | 28.52 | 28.54 | 9,515,845 | -0.47(-1.61%) |
Feb 23, 2024 | 28.87 | 29.07 | 28.73 | 29.01 | 5,597,361 | +0.32(+1.11%) |
Feb 22, 2024 | 28.24 | 28.84 | 28.24 | 28.69 | 6,331,991 | +0.52(+1.83%) |
Feb 21, 2024 | 28.29 | 28.39 | 28.01 | 28.18 | 7,648,258 | -0.20(-0.70%) |
Feb 20, 2024 | 28.13 | 28.49 | 28.09 | 28.37 | 5,728,860 | +0.05(+0.17%) |
Feb 16, 2024 | 28.73 | 28.84 | 28.27 | 28.32 | 5,732,739 | -0.45(-1.55%) |
Feb 15, 2024 | 28.32 | 28.83 | 28.32 | 28.77 | 7,134,944 | +0.45(+1.57%) |
Feb 14, 2024 | 28.75 | 28.82 | 28.08 | 28.32 | 6,606,077 | +0.44(+1.56%) |
Feb 13, 2024 | 28.07 | 28.15 | 27.64 | 27.89 | 6,563,408 | -0.55(-1.92%) |
Feb 12, 2024 | 28.17 | 28.54 | 28.14 | 28.43 | 4,940,535 | +0.27(+0.95%) |
Feb 09, 2024 | 28.03 | 28.27 | 27.94 | 28.17 | 4,895,943 | +0.13(+0.46%) |
Feb 08, 2024 | 27.75 | 28.05 | 27.68 | 28.04 | 4,681,004 | +0.34(+1.22%) |
Feb 07, 2024 | 28.00 | 28.00 | 27.61 | 27.70 | 7,422,124 | -0.34(-1.20%) |
Feb 06, 2024 | 28.10 | 28.30 | 27.89 | 28.04 | 7,997,397 | -0.04(-0.14%) |
Feb 05, 2024 | 28.31 | 28.33 | 27.91 | 28.08 | 10,666,652 | -0.35(-1.22%) |
Feb 02, 2024 | 28.51 | 28.56 | 28.19 | 28.42 | 7,257,881 | -0.26(-0.90%) |