Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.64 | 27.68 | 26.68 | 26.74 | 9,751,527 | -1.09(-3.90%) |
Apr 29, 2024 | 27.56 | 27.83 | 27.50 | 27.82 | 7,722,518 | +0.17(+0.61%) |
Apr 26, 2024 | 27.52 | 27.82 | 27.40 | 27.66 | 5,897,338 | +0.03(+0.11%) |
Apr 25, 2024 | 27.49 | 27.70 | 27.16 | 27.63 | 5,776,322 | +0.21(+0.76%) |
Apr 24, 2024 | 27.54 | 27.62 | 27.28 | 27.42 | 6,002,268 | -0.29(-1.04%) |
Apr 23, 2024 | 27.37 | 27.74 | 27.16 | 27.70 | 9,136,740 | +0.17(+0.61%) |
Apr 22, 2024 | 27.18 | 27.78 | 26.83 | 27.54 | 7,677,621 | +0.15(+0.55%) |
Apr 19, 2024 | 27.24 | 27.86 | 27.13 | 27.39 | 7,875,211 | +0.10(+0.37%) |
Apr 18, 2024 | 27.66 | 27.74 | 27.22 | 27.29 | 9,284,661 | -0.28(-1.01%) |
Apr 17, 2024 | 28.20 | 28.45 | 27.56 | 27.57 | 12,267,737 | -0.67(-2.36%) |
Apr 16, 2024 | 28.55 | 28.71 | 27.94 | 28.23 | 11,827,482 | -0.42(-1.46%) |
Apr 15, 2024 | 29.00 | 29.21 | 28.56 | 28.65 | 8,984,881 | -0.32(-1.10%) |
Apr 12, 2024 | 29.65 | 29.94 | 28.88 | 28.97 | 8,019,640 | -0.37(-1.26%) |
Apr 11, 2024 | 29.69 | 29.69 | 28.93 | 29.34 | 8,478,307 | -0.22(-0.74%) |
Apr 10, 2024 | 29.16 | 29.60 | 29.00 | 29.56 | 9,089,597 | +0.40(+1.37%) |
Apr 09, 2024 | 29.48 | 29.63 | 28.98 | 29.16 | 9,953,467 | -0.21(-0.71%) |
Apr 08, 2024 | 29.63 | 29.69 | 29.27 | 29.37 | 8,337,681 | -0.20(-0.67%) |
Apr 05, 2024 | 29.49 | 29.65 | 29.18 | 29.57 | 11,093,107 | +0.21(+0.71%) |
Apr 04, 2024 | 29.46 | 29.57 | 29.23 | 29.36 | 9,901,050 | -0.02(-0.07%) |
Apr 03, 2024 | 28.75 | 29.40 | 28.72 | 29.38 | 10,078,121 | +0.71(+2.47%) |
Apr 02, 2024 | 28.58 | 28.75 | 28.33 | 28.67 | 10,267,325 | +0.22(+0.77%) |
Apr 01, 2024 | 28.34 | 28.56 | 28.04 | 28.45 | 10,099,150 | +0.23(+0.81%) |
Mar 28, 2024 | 27.86 | 28.27 | 27.76 | 28.22 | 11,722,763 | +0.63(+2.27%) |
Mar 27, 2024 | 27.23 | 27.61 | 27.17 | 27.60 | 8,900,871 | +0.27(+0.98%) |
Mar 26, 2024 | 27.59 | 27.70 | 27.28 | 27.33 | 11,723,811 | -0.13(-0.47%) |
Mar 25, 2024 | 27.08 | 27.64 | 27.08 | 27.46 | 8,643,340 | +0.47(+1.73%) |
Mar 22, 2024 | 27.12 | 27.21 | 26.84 | 26.99 | 9,559,303 | -0.10(-0.37%) |
Mar 21, 2024 | 27.07 | 27.28 | 26.93 | 27.09 | 10,305,026 | +0.10(+0.37%) |
Mar 20, 2024 | 26.58 | 27.17 | 26.56 | 26.99 | 9,457,195 | +0.10(+0.37%) |
Mar 19, 2024 | 26.50 | 27.00 | 26.45 | 26.89 | 10,053,857 | +0.41(+1.54%) |
Mar 18, 2024 | 26.44 | 26.59 | 26.18 | 26.48 | 9,022,615 | +0.08(+0.30%) |
Mar 15, 2024 | 26.12 | 26.59 | 26.10 | 26.40 | 21,678,410 | +0.25(+0.95%) |
Mar 14, 2024 | 25.93 | 26.18 | 25.87 | 26.15 | 11,115,051 | +0.36(+1.39%) |
Mar 13, 2024 | 25.44 | 25.89 | 25.44 | 25.79 | 10,381,277 | +0.77(+3.06%) |
Mar 12, 2024 | 24.86 | 25.09 | 24.66 | 25.03 | 9,639,882 | +0.14(+0.56%) |
Mar 11, 2024 | 24.50 | 24.93 | 24.32 | 24.89 | 8,122,614 | +0.25(+1.01%) |
Mar 08, 2024 | 24.53 | 24.76 | 24.28 | 24.64 | 9,349,108 | +0.08(+0.32%) |
Mar 07, 2024 | 24.40 | 24.76 | 24.36 | 24.56 | 7,718,393 | +0.14(+0.57%) |
Mar 06, 2024 | 24.44 | 24.67 | 24.25 | 24.42 | 8,598,875 | +0.28(+1.15%) |
Mar 05, 2024 | 24.07 | 24.48 | 24.01 | 24.14 | 10,947,125 | -0.02(-0.08%) |
Mar 04, 2024 | 24.51 | 24.59 | 24.11 | 24.16 | 8,145,600 | -0.34(-1.38%) |
Mar 01, 2024 | 24.30 | 24.61 | 24.19 | 24.50 | 8,826,927 | +0.35(+1.44%) |
Feb 29, 2024 | 24.13 | 24.25 | 23.94 | 24.15 | 9,117,933 | +0.13(+0.54%) |
Feb 28, 2024 | 24.15 | 24.51 | 23.92 | 24.02 | 12,442,900 | -0.17(-0.70%) |
Feb 27, 2024 | 24.27 | 24.45 | 24.07 | 24.19 | 9,820,467 | +0.14(+0.58%) |
Feb 26, 2024 | 23.58 | 24.16 | 23.49 | 24.05 | 11,625,975 | +0.37(+1.56%) |
Feb 23, 2024 | 23.56 | 23.85 | 23.35 | 23.68 | 9,169,855 | -0.20(-0.83%) |
Feb 22, 2024 | 23.27 | 24.30 | 23.02 | 23.88 | 18,036,532 | +0.33(+1.40%) |
Feb 21, 2024 | 23.19 | 23.76 | 23.15 | 23.55 | 12,267,235 | +0.48(+2.07%) |
Feb 20, 2024 | 23.15 | 23.32 | 22.95 | 23.07 | 10,210,873 | -0.10(-0.43%) |
Feb 16, 2024 | 23.09 | 23.34 | 22.29 | 23.17 | 9,229,178 | +0.14(+0.60%) |
Feb 15, 2024 | 22.19 | 23.15 | 22.17 | 23.03 | 11,481,875 | +0.84(+3.80%) |
Feb 14, 2024 | 22.32 | 22.47 | 22.01 | 22.19 | 8,191,699 | +0.06(+0.27%) |
Feb 13, 2024 | 22.37 | 22.51 | 21.98 | 22.13 | 11,107,580 | -0.32(-1.41%) |
Feb 12, 2024 | 22.32 | 22.79 | 22.28 | 22.45 | 13,375,212 | +0.20(+0.89%) |
Feb 09, 2024 | 22.52 | 22.67 | 22.17 | 22.25 | 8,198,064 | -0.25(-1.10%) |
Feb 08, 2024 | 22.52 | 22.69 | 22.15 | 22.50 | 13,355,099 | +0.01(+0.04%) |
Feb 07, 2024 | 22.34 | 22.55 | 22.18 | 22.49 | 7,759,337 | +0.16(+0.71%) |
Feb 06, 2024 | 22.23 | 22.60 | 22.10 | 22.33 | 7,040,529 | +0.21(+0.94%) |
Feb 05, 2024 | 22.08 | 22.23 | 21.87 | 22.12 | 7,185,037 | -0.14(-0.62%) |
Feb 02, 2024 | 22.47 | 22.52 | 22.10 | 22.26 | 8,708,491 | -0.20(-0.88%) |