Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.56 | 26.77 | 26.02 | 26.02 | 2,326,917 | -0.69(-2.58%) |
Apr 29, 2024 | 27.00 | 27.09 | 26.68 | 26.71 | 1,133,224 | -0.14(-0.52%) |
Apr 26, 2024 | 27.10 | 27.28 | 26.84 | 26.85 | 1,105,231 | -0.13(-0.48%) |
Apr 25, 2024 | 26.94 | 27.39 | 26.62 | 26.98 | 1,438,364 | -0.30(-1.10%) |
Apr 24, 2024 | 27.31 | 27.53 | 27.23 | 27.28 | 1,120,120 | -0.02(-0.07%) |
Apr 23, 2024 | 27.13 | 27.51 | 27.13 | 27.30 | 1,044,523 | +0.18(+0.66%) |
Apr 22, 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 1,476,914 | +0.45(+1.69%) |
Apr 19, 2024 | 26.51 | 26.77 | 26.46 | 26.67 | 1,467,724 | +0.20(+0.76%) |
Apr 18, 2024 | 26.33 | 26.66 | 26.21 | 26.47 | 1,610,923 | +0.22(+0.84%) |
Apr 17, 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 1,436,771 | -0.05(-0.19%) |
Apr 16, 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 1,668,602 | +0.03(+0.11%) |
Apr 15, 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 1,590,792 | -0.67(-2.49%) |
Apr 12, 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 2,462,920 | -0.35(-1.28%) |
Apr 11, 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 1,021,076 | -0.09(-0.33%) |
Apr 10, 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 1,550,777 | -0.55(-1.97%) |
Apr 09, 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 1,265,311 | +0.14(+0.50%) |
Apr 08, 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 1,315,170 | +0.34(+1.24%) |
Apr 05, 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 1,408,813 | -0.17(-0.62%) |
Apr 04, 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 1,224,009 | -0.20(-0.72%) |
Apr 03, 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 1,382,147 | -0.51(-1.80%) |
Apr 02, 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 2,043,795 | -0.21(-0.74%) |
Apr 01, 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 1,771,590 | +0.22(+0.78%) |
Mar 28, 2024 | 28.36 | 28.43 | 28.31 | 28.32 | 1,427,138 | -0.08(-0.28%) |
Mar 27, 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 1,334,162 | +0.10(+0.35%) |
Mar 26, 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 1,299,780 | +0.07(+0.25%) |
Mar 25, 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 1,143,553 | -0.28(-0.98%) |
Mar 22, 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 2,158,165 | +0.17(+0.60%) |
Mar 21, 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 2,065,405 | +0.00(+0.00%) |
Mar 20, 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 2,846,265 | -0.45(-1.56%) |
Mar 19, 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 3,140,510 | -0.34(-1.17%) |
Mar 18, 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 3,260,798 | -0.27(-0.92%) |
Mar 15, 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 30,698,216 | -0.11(-0.37%) |
Mar 14, 2024 | 29.76 | 30.08 | 29.36 | 29.51 | 2,875,992 | -0.25(-0.84%) |
Mar 13, 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 2,503,453 | -0.24(-0.80%) |
Mar 12, 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 3,218,390 | +0.42(+1.42%) |
Mar 11, 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 4,006,801 | -0.05(-0.17%) |
Mar 08, 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 3,408,639 | -0.11(-0.37%) |
Mar 07, 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 4,457,924 | +0.14(+0.47%) |
Mar 06, 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 8,802,870 | +2.35(+8.62%) |
Mar 05, 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 6,166,728 | -0.63(-2.26%) |
Mar 04, 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 7,526,902 | +1.34(+5.05%) |
Mar 01, 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 1,855,422 | +0.75(+2.91%) |
Feb 29, 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 1,264,625 | +0.45(+1.78%) |
Feb 28, 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 1,480,397 | +0.12(+0.48%) |
Feb 27, 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 1,308,468 | -0.11(-0.43%) |
Feb 26, 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 1,332,788 | -0.02(-0.08%) |
Feb 23, 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 1,078,524 | -0.02(-0.08%) |
Feb 22, 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 1,350,730 | +0.44(+1.76%) |
Feb 21, 2024 | 25.30 | 25.39 | 24.55 | 24.93 | 1,197,714 | -0.67(-2.62%) |
Feb 20, 2024 | 25.83 | 25.83 | 25.34 | 25.60 | 1,585,447 | -0.43(-1.65%) |
Feb 16, 2024 | 26.47 | 26.48 | 25.86 | 26.03 | 1,455,324 | -0.58(-2.18%) |
Feb 15, 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 1,017,877 | +0.26(+0.99%) |
Feb 14, 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 1,648,020 | +0.02(+0.08%) |
Feb 13, 2024 | 26.43 | 27.20 | 26.20 | 26.33 | 1,946,713 | -0.78(-2.88%) |
Feb 12, 2024 | 27.36 | 27.68 | 27.08 | 27.11 | 1,452,827 | -0.25(-0.91%) |
Feb 09, 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 1,239,457 | +0.31(+1.15%) |
Feb 08, 2024 | 27.08 | 27.39 | 26.89 | 27.05 | 1,651,467 | -0.01(-0.04%) |
Feb 07, 2024 | 26.73 | 27.30 | 26.70 | 27.06 | 1,344,113 | +0.40(+1.50%) |
Feb 06, 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 985,680 | +0.47(+1.79%) |
Feb 05, 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 848,266 | -0.24(-0.91%) |
Feb 02, 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 1,021,596 | +0.17(+0.65%) |