Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.19 | 27.38 | 27.07 | 27.30 | 1,815,634 | -0.11(-0.40%) |
Apr 24, 2024 | 27.09 | 27.47 | 26.87 | 27.41 | 2,308,106 | +0.33(+1.22%) |
Apr 23, 2024 | 27.24 | 27.42 | 27.06 | 27.08 | 1,943,468 | -0.31(-1.13%) |
Apr 22, 2024 | 27.35 | 27.61 | 26.94 | 27.39 | 2,042,928 | +0.04(+0.15%) |
Apr 19, 2024 | 27.18 | 27.37 | 27.00 | 27.35 | 2,249,889 | +0.14(+0.51%) |
Apr 18, 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 2,549,267 | +0.12(+0.44%) |
Apr 17, 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 1,969,243 | -0.33(-1.20%) |
Apr 16, 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 1,959,925 | -0.15(-0.54%) |
Apr 15, 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 1,547,872 | -0.21(-0.76%) |
Apr 12, 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 1,701,026 | -0.65(-2.29%) |
Apr 11, 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 1,778,279 | -0.31(-1.08%) |
Apr 10, 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 2,947,122 | -0.66(-2.24%) |
Apr 09, 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 2,914,466 | +0.60(+2.08%) |
Apr 08, 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 1,951,798 | +0.18(+0.63%) |
Apr 05, 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 2,078,483 | -0.03(-0.10%) |
Apr 04, 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 3,231,699 | +0.42(+1.49%) |
Apr 03, 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 2,887,130 | -0.16(-0.56%) |
Apr 02, 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 1,949,865 | -0.28(-0.98%) |
Apr 01, 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 2,757,045 | -0.51(-1.75%) |
Mar 28, 2024 | 29.04 | 29.30 | 29.30 | 29.18 | 2,342,186 | +0.09(+0.31%) |
Mar 27, 2024 | 28.95 | 29.16 | 28.88 | 29.09 | 2,976,819 | +0.19(+0.66%) |
Mar 26, 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 3,546,723 | +0.24(+0.84%) |
Mar 25, 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 3,814,484 | +0.44(+1.56%) |
Mar 22, 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 2,755,291 | +0.19(+0.68%) |
Mar 21, 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 2,597,458 | +0.76(+2.79%) |
Mar 20, 2024 | 27.07 | 27.39 | 27.04 | 27.27 | 1,755,322 | +0.06(+0.22%) |
Mar 19, 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 2,638,202 | +0.10(+0.37%) |
Mar 18, 2024 | 27.63 | 27.68 | 26.74 | 27.11 | 2,808,776 | -0.53(-1.92%) |
Mar 15, 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 4,494,268 | -0.15(-0.54%) |
Mar 14, 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 3,384,091 | -0.48(-1.70%) |
Mar 13, 2024 | 27.83 | 28.54 | 27.78 | 28.27 | 4,056,421 | +0.54(+1.94%) |
Mar 12, 2024 | 27.33 | 27.80 | 27.15 | 27.73 | 3,672,114 | +0.45(+1.64%) |
Mar 11, 2024 | 27.22 | 27.46 | 27.11 | 27.28 | 2,062,207 | +0.02(+0.07%) |
Mar 08, 2024 | 26.78 | 27.33 | 26.76 | 27.26 | 2,651,195 | +0.58(+2.17%) |
Mar 07, 2024 | 26.27 | 26.72 | 26.12 | 26.69 | 2,711,134 | +0.73(+2.80%) |
Mar 06, 2024 | 26.03 | 26.13 | 25.74 | 25.96 | 2,271,779 | +0.05(+0.19%) |
Mar 05, 2024 | 25.45 | 26.07 | 25.41 | 25.91 | 2,381,231 | +0.50(+1.96%) |
Mar 04, 2024 | 25.55 | 25.89 | 25.40 | 25.41 | 1,890,697 | +0.02(+0.08%) |
Mar 01, 2024 | 25.85 | 25.95 | 25.35 | 25.39 | 3,375,618 | -0.47(-1.81%) |
Feb 29, 2024 | 25.89 | 26.09 | 25.71 | 25.86 | 3,720,217 | -0.13(-0.50%) |
Feb 28, 2024 | 25.82 | 26.00 | 25.60 | 25.99 | 2,750,885 | +0.02(+0.08%) |
Feb 27, 2024 | 26.39 | 26.54 | 25.95 | 25.97 | 2,236,160 | -0.31(-1.18%) |
Feb 26, 2024 | 26.23 | 26.49 | 26.07 | 26.28 | 2,188,627 | -0.03(-0.11%) |
Feb 23, 2024 | 26.63 | 26.65 | 26.24 | 26.31 | 1,929,361 | -0.25(-0.94%) |
Feb 22, 2024 | 26.30 | 27.02 | 26.24 | 26.56 | 4,165,269 | +0.43(+1.64%) |
Feb 21, 2024 | 24.95 | 26.16 | 24.84 | 26.13 | 5,220,588 | +1.47(+5.98%) |
Feb 20, 2024 | 24.01 | 24.68 | 23.38 | 24.65 | 5,044,440 | +0.07(+0.28%) |
Feb 16, 2024 | 24.77 | 24.93 | 24.54 | 24.58 | 3,415,305 | -0.20(-0.80%) |
Feb 15, 2024 | 24.75 | 25.19 | 24.70 | 24.78 | 3,277,849 | +0.15(+0.61%) |
Feb 14, 2024 | 24.36 | 24.68 | 24.17 | 24.63 | 2,912,305 | +0.37(+1.52%) |
Feb 13, 2024 | 24.84 | 24.84 | 24.13 | 24.26 | 3,777,973 | -0.89(-3.53%) |
Feb 12, 2024 | 24.72 | 25.43 | 24.72 | 25.15 | 3,837,595 | +0.47(+1.90%) |
Feb 09, 2024 | 24.80 | 24.87 | 24.59 | 24.68 | 3,579,998 | -0.27(-1.08%) |
Feb 08, 2024 | 25.01 | 25.12 | 24.61 | 24.95 | 2,572,512 | +0.08(+0.32%) |
Feb 07, 2024 | 24.89 | 24.89 | 24.47 | 24.87 | 3,113,780 | +0.17(+0.69%) |
Feb 06, 2024 | 25.02 | 25.09 | 24.67 | 24.70 | 2,801,210 | -0.46(-1.82%) |
Feb 05, 2024 | 25.09 | 25.32 | 24.85 | 25.16 | 2,382,804 | -0.12(-0.47%) |
Feb 02, 2024 | 25.49 | 25.51 | 25.16 | 25.28 | 2,303,005 | -0.38(-1.48%) |