Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.60 | 28.66 | 27.84 | 28.08 | 8,878,267 | -0.51(-1.78%) |
Apr 29, 2024 | 28.51 | 28.62 | 28.34 | 28.59 | 4,142,598 | +0.04(+0.16%) |
Apr 26, 2024 | 28.39 | 28.66 | 28.29 | 28.55 | 7,759,030 | +0.13(+0.45%) |
Apr 25, 2024 | 28.25 | 28.48 | 28.21 | 28.42 | 4,746,115 | -0.12(-0.41%) |
Apr 24, 2024 | 28.46 | 28.56 | 28.12 | 28.54 | 5,341,103 | +0.14(+0.48%) |
Apr 23, 2024 | 28.63 | 28.72 | 28.29 | 28.40 | 7,424,117 | -0.09(-0.31%) |
Apr 22, 2024 | 28.49 | 28.63 | 28.26 | 28.49 | 4,885,444 | +0.16(+0.55%) |
Apr 19, 2024 | 27.99 | 28.50 | 27.98 | 28.33 | 3,746,499 | +0.39(+1.41%) |
Apr 18, 2024 | 28.01 | 28.10 | 27.85 | 27.94 | 3,813,038 | +0.05(+0.18%) |
Apr 17, 2024 | 27.92 | 28.12 | 27.64 | 27.89 | 3,633,062 | +0.06(+0.21%) |
Apr 16, 2024 | 28.09 | 28.10 | 27.74 | 27.83 | 6,473,589 | -0.18(-0.63%) |
Apr 15, 2024 | 28.63 | 28.64 | 27.91 | 28.00 | 7,061,669 | -0.53(-1.86%) |
Apr 12, 2024 | 28.77 | 28.91 | 28.45 | 28.54 | 4,816,325 | -0.17(-0.58%) |
Apr 11, 2024 | 28.71 | 28.78 | 28.61 | 28.70 | 4,471,621 | +0.07(+0.24%) |
Apr 10, 2024 | 28.73 | 28.74 | 28.51 | 28.63 | 4,909,478 | -0.11(-0.38%) |
Apr 09, 2024 | 28.98 | 29.06 | 28.64 | 28.74 | 4,192,281 | -0.21(-0.71%) |
Apr 08, 2024 | 29.13 | 29.29 | 28.90 | 28.95 | 4,254,970 | -0.26(-0.87%) |
Apr 05, 2024 | 29.24 | 29.30 | 28.81 | 29.20 | 4,449,241 | -0.04(-0.13%) |
Apr 04, 2024 | 29.43 | 29.46 | 29.11 | 29.24 | 4,874,560 | -0.11(-0.37%) |
Apr 03, 2024 | 29.27 | 29.36 | 29.19 | 29.35 | 6,198,712 | +0.13(+0.44%) |
Apr 02, 2024 | 28.87 | 29.31 | 28.85 | 29.22 | 6,595,226 | +0.37(+1.29%) |
Apr 01, 2024 | 28.67 | 28.91 | 28.63 | 28.85 | 4,171,039 | +0.19(+0.65%) |
Mar 28, 2024 | 28.67 | 28.74 | 28.72 | 28.66 | 5,656,340 | +0.13(+0.45%) |
Mar 27, 2024 | 28.55 | 28.73 | 28.47 | 28.54 | 4,246,581 | -0.01(-0.03%) |
Mar 26, 2024 | 28.51 | 28.56 | 28.36 | 28.55 | 4,153,868 | +0.11(+0.38%) |
Mar 25, 2024 | 28.36 | 28.56 | 28.36 | 28.44 | 4,527,238 | +0.09(+0.31%) |
Mar 22, 2024 | 28.24 | 28.38 | 28.22 | 28.35 | 3,617,393 | +0.07(+0.24%) |
Mar 21, 2024 | 28.44 | 28.57 | 28.24 | 28.28 | 5,420,596 | -0.20(-0.69%) |
Mar 20, 2024 | 28.19 | 28.54 | 28.15 | 28.48 | 3,126,041 | +0.14(+0.49%) |
Mar 19, 2024 | 28.24 | 28.41 | 28.11 | 28.34 | 3,267,036 | +0.08(+0.28%) |
Mar 18, 2024 | 28.19 | 28.38 | 28.11 | 28.26 | 3,800,568 | +0.13(+0.45%) |
Mar 15, 2024 | 28.10 | 28.37 | 28.01 | 28.13 | 6,452,205 | +0.00(+0.00%) |
Mar 14, 2024 | 28.33 | 28.45 | 27.99 | 28.13 | 3,884,179 | -0.13(-0.45%) |
Mar 13, 2024 | 27.99 | 28.53 | 27.99 | 28.26 | 6,116,724 | +0.29(+1.05%) |
Mar 12, 2024 | 27.75 | 27.99 | 27.60 | 27.97 | 4,422,296 | +0.30(+1.10%) |
Mar 11, 2024 | 27.39 | 27.70 | 27.29 | 27.66 | 3,860,906 | +0.16(+0.57%) |
Mar 08, 2024 | 27.60 | 27.72 | 27.44 | 27.50 | 3,359,162 | -0.10(-0.36%) |
Mar 07, 2024 | 27.55 | 27.76 | 27.51 | 27.60 | 3,695,901 | +0.10(+0.36%) |
Mar 06, 2024 | 27.48 | 27.68 | 27.47 | 27.50 | 4,581,913 | +0.15(+0.54%) |
Mar 05, 2024 | 27.16 | 27.55 | 27.16 | 27.36 | 9,031,347 | +0.20(+0.72%) |
Mar 04, 2024 | 27.17 | 27.27 | 27.07 | 27.16 | 2,526,103 | -0.10(-0.36%) |
Mar 01, 2024 | 27.03 | 27.30 | 26.93 | 27.26 | 3,730,703 | +0.29(+1.09%) |
Feb 29, 2024 | 26.90 | 27.04 | 26.78 | 26.96 | 3,379,673 | +0.06(+0.22%) |
Feb 28, 2024 | 27.11 | 27.21 | 26.89 | 26.90 | 2,450,848 | -0.22(-0.80%) |
Feb 27, 2024 | 26.96 | 27.14 | 26.93 | 27.12 | 2,942,597 | +0.20(+0.73%) |
Feb 26, 2024 | 27.19 | 27.24 | 26.90 | 26.92 | 3,537,728 | -0.27(-0.98%) |
Feb 23, 2024 | 27.06 | 27.32 | 27.02 | 27.19 | 3,096,411 | +0.10(+0.36%) |
Feb 22, 2024 | 26.93 | 27.19 | 26.93 | 27.09 | 4,961,508 | -0.05(-0.18%) |
Feb 21, 2024 | 26.94 | 27.24 | 26.94 | 27.14 | 6,316,934 | +0.20(+0.73%) |
Feb 20, 2024 | 26.73 | 27.02 | 26.72 | 26.94 | 5,968,235 | +0.18(+0.66%) |
Feb 16, 2024 | 26.41 | 26.85 | 26.38 | 26.77 | 5,172,542 | +0.26(+0.96%) |
Feb 15, 2024 | 26.20 | 26.72 | 26.17 | 26.51 | 7,686,208 | +0.29(+1.12%) |
Feb 14, 2024 | 26.12 | 26.28 | 26.02 | 26.22 | 5,688,761 | +0.29(+1.14%) |
Feb 13, 2024 | 26.05 | 26.12 | 25.84 | 25.92 | 3,629,788 | -0.12(-0.45%) |
Feb 12, 2024 | 25.90 | 26.13 | 25.85 | 26.04 | 4,903,275 | +0.27(+1.07%) |
Feb 09, 2024 | 25.74 | 25.88 | 25.68 | 25.77 | 4,478,833 | -0.02(-0.08%) |
Feb 08, 2024 | 25.74 | 25.85 | 25.68 | 25.78 | 5,323,599 | +0.00(+0.00%) |
Feb 07, 2024 | 25.79 | 25.85 | 25.66 | 25.78 | 4,648,899 | +0.02(+0.08%) |
Feb 06, 2024 | 25.93 | 25.93 | 25.74 | 25.77 | 5,903,350 | -0.10(-0.38%) |
Feb 05, 2024 | 26.09 | 26.13 | 25.77 | 25.86 | 7,208,698 | -0.32(-1.24%) |
Feb 02, 2024 | 26.23 | 26.33 | 26.05 | 26.19 | 5,795,731 | -0.14(-0.52%) |