Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 26.48 | 26.48 | 26.36 | 26.41 | 2,907,454 | +0.08(+0.30%) |
Apr 18, 2024 | 26.44 | 26.45 | 26.27 | 26.33 | 2,831,925 | -0.14(-0.53%) |
Apr 17, 2024 | 26.34 | 26.48 | 26.23 | 26.47 | 3,188,244 | +0.27(+1.03%) |
Apr 16, 2024 | 26.11 | 26.25 | 26.04 | 26.20 | 4,477,548 | -0.15(-0.57%) |
Apr 15, 2024 | 26.43 | 26.43 | 26.24 | 26.35 | 4,387,215 | -0.39(-1.46%) |
Apr 12, 2024 | 26.81 | 26.90 | 26.72 | 26.74 | 5,649,012 | +0.15(+0.56%) |
Apr 11, 2024 | 26.75 | 26.77 | 26.51 | 26.59 | 6,059,516 | -0.13(-0.49%) |
Apr 10, 2024 | 26.98 | 27.00 | 26.65 | 26.72 | 8,735,104 | -0.56(-2.05%) |
Apr 09, 2024 | 27.19 | 27.31 | 27.18 | 27.28 | 5,893,182 | +0.23(+0.85%) |
Apr 08, 2024 | 26.95 | 27.09 | 26.95 | 27.05 | 4,748,708 | -0.02(-0.07%) |
Apr 05, 2024 | 27.12 | 27.26 | 27.05 | 27.07 | 3,795,134 | -0.33(-1.20%) |
Apr 04, 2024 | 27.38 | 27.42 | 27.22 | 27.40 | 3,523,655 | +0.19(+0.70%) |
Apr 03, 2024 | 27.00 | 27.22 | 26.94 | 27.21 | 6,104,312 | -0.03(-0.11%) |
Apr 02, 2024 | 27.08 | 27.25 | 27.02 | 27.24 | 4,688,346 | -0.11(-0.40%) |
Apr 01, 2024 | 27.57 | 27.57 | 27.34 | 27.35 | 3,594,985 | -0.50(-1.80%) |
Mar 28, 2024 | 27.79 | 27.86 | 27.85 | 27.85 | 7,335,054 | +0.00(+0.00%) |
Mar 27, 2024 | 27.69 | 27.86 | 27.66 | 27.85 | 6,226,737 | +0.23(+0.83%) |
Mar 26, 2024 | 27.55 | 27.64 | 27.48 | 27.62 | 2,730,275 | +0.07(+0.25%) |
Mar 25, 2024 | 27.61 | 27.61 | 27.49 | 27.55 | 8,853,902 | -0.13(-0.47%) |
Mar 22, 2024 | 27.74 | 27.74 | 27.63 | 27.68 | 2,007,775 | +0.25(+0.91%) |
Mar 21, 2024 | 27.48 | 27.52 | 27.33 | 27.43 | 2,855,379 | +0.05(+0.18%) |
Mar 20, 2024 | 27.41 | 27.62 | 27.20 | 27.38 | 4,415,880 | +0.01(+0.04%) |
Mar 19, 2024 | 27.33 | 27.45 | 27.29 | 27.37 | 3,310,303 | +0.09(+0.33%) |
Mar 18, 2024 | 27.29 | 27.36 | 27.22 | 27.28 | 3,000,782 | -0.08(-0.29%) |
Mar 15, 2024 | 27.38 | 27.42 | 27.31 | 27.36 | 4,063,309 | -0.02(-0.07%) |
Mar 14, 2024 | 27.58 | 27.58 | 27.35 | 27.38 | 4,378,567 | -0.40(-1.44%) |
Mar 13, 2024 | 27.80 | 27.86 | 27.73 | 27.78 | 2,077,977 | -0.10(-0.36%) |
Mar 12, 2024 | 27.96 | 27.98 | 27.84 | 27.88 | 2,283,652 | -0.25(-0.89%) |
Mar 11, 2024 | 28.19 | 28.21 | 28.04 | 28.13 | 3,040,925 | -0.02(-0.07%) |
Mar 08, 2024 | 28.15 | 28.21 | 28.07 | 28.15 | 6,463,596 | -0.03(-0.11%) |
Mar 07, 2024 | 28.29 | 28.30 | 28.06 | 28.18 | 4,051,728 | +0.01(+0.04%) |
Mar 06, 2024 | 28.04 | 28.22 | 28.02 | 28.17 | 2,532,816 | +0.15(+0.53%) |
Mar 05, 2024 | 27.95 | 28.09 | 27.89 | 28.02 | 2,503,834 | +0.39(+1.41%) |
Mar 04, 2024 | 27.54 | 27.66 | 27.53 | 27.63 | 3,869,208 | -0.10(-0.36%) |
Mar 01, 2024 | 27.46 | 27.76 | 27.34 | 27.73 | 3,760,667 | +0.16(+0.59%) |
Feb 29, 2024 | 27.47 | 27.61 | 27.47 | 27.57 | 5,124,218 | +0.16(+0.58%) |
Feb 28, 2024 | 27.28 | 27.42 | 27.24 | 27.41 | 4,127,633 | +0.16(+0.58%) |
Feb 27, 2024 | 27.33 | 27.39 | 27.22 | 27.25 | 2,993,558 | -0.16(-0.58%) |
Feb 26, 2024 | 27.51 | 27.52 | 27.30 | 27.41 | 4,175,528 | -0.09(-0.33%) |
Feb 23, 2024 | 27.20 | 27.52 | 27.20 | 27.50 | 3,487,126 | +0.34(+1.24%) |
Feb 22, 2024 | 27.10 | 27.22 | 27.08 | 27.16 | 3,686,443 | +0.08(+0.29%) |
Feb 21, 2024 | 27.24 | 27.27 | 27.02 | 27.08 | 4,155,766 | -0.16(-0.58%) |
Feb 20, 2024 | 27.22 | 27.34 | 27.21 | 27.24 | 2,170,545 | +0.03(+0.11%) |
Feb 16, 2024 | 27.13 | 27.23 | 27.10 | 27.21 | 2,910,886 | -0.15(-0.54%) |
Feb 15, 2024 | 27.44 | 27.49 | 27.29 | 27.36 | 4,430,181 | +0.13(+0.47%) |
Feb 14, 2024 | 27.09 | 27.30 | 27.08 | 27.23 | 4,681,271 | +0.13(+0.48%) |
Feb 13, 2024 | 27.25 | 27.30 | 27.10 | 27.10 | 3,332,050 | -0.46(-1.66%) |
Feb 12, 2024 | 27.54 | 27.61 | 27.43 | 27.56 | 3,304,134 | +0.03(+0.11%) |
Feb 09, 2024 | 27.50 | 27.57 | 27.47 | 27.53 | 3,363,098 | -0.05(-0.18%) |
Feb 08, 2024 | 27.58 | 27.66 | 27.49 | 27.58 | 16,123,835 | -0.17(-0.61%) |
Feb 07, 2024 | 27.74 | 27.92 | 27.72 | 27.75 | 4,768,794 | -0.11(-0.39%) |
Feb 06, 2024 | 27.64 | 27.90 | 27.64 | 27.86 | 3,815,814 | +0.24(+0.86%) |
Feb 05, 2024 | 27.75 | 27.81 | 27.58 | 27.62 | 4,276,733 | -0.52(-1.84%) |
Feb 02, 2024 | 28.19 | 28.28 | 28.03 | 28.14 | 4,397,044 | -0.58(-2.01%) |