Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.13 | 27.52 | 26.48 | 26.52 | 1,499,525 | -0.93(-3.39%) |
Apr 29, 2024 | 27.24 | 27.58 | 27.03 | 27.45 | 1,084,462 | +0.37(+1.35%) |
Apr 26, 2024 | 26.77 | 27.09 | 26.26 | 27.08 | 783,457 | +0.29(+1.07%) |
Apr 25, 2024 | 26.77 | 27.00 | 26.15 | 26.79 | 933,059 | -0.05(-0.18%) |
Apr 24, 2024 | 26.53 | 27.24 | 26.45 | 26.84 | 1,048,795 | +0.35(+1.31%) |
Apr 23, 2024 | 26.04 | 26.69 | 25.89 | 26.50 | 1,151,059 | +0.30(+1.13%) |
Apr 22, 2024 | 25.85 | 26.48 | 25.78 | 26.20 | 1,048,023 | +0.52(+2.01%) |
Apr 19, 2024 | 26.17 | 26.31 | 25.60 | 25.68 | 907,890 | -0.57(-2.15%) |
Apr 18, 2024 | 26.49 | 26.52 | 25.83 | 26.25 | 1,244,306 | +0.11(+0.42%) |
Apr 17, 2024 | 26.45 | 26.71 | 26.10 | 26.14 | 1,157,080 | -0.04(-0.15%) |
Apr 16, 2024 | 25.53 | 26.31 | 25.42 | 26.18 | 1,348,073 | +0.39(+1.50%) |
Apr 15, 2024 | 26.48 | 26.70 | 25.61 | 25.79 | 990,928 | -0.46(-1.74%) |
Apr 12, 2024 | 26.81 | 26.95 | 26.12 | 26.25 | 743,037 | -0.81(-3.00%) |
Apr 11, 2024 | 27.43 | 27.43 | 26.80 | 27.06 | 828,248 | -0.21(-0.76%) |
Apr 10, 2024 | 27.36 | 27.79 | 27.09 | 27.27 | 925,621 | -0.64(-2.31%) |
Apr 09, 2024 | 27.76 | 28.39 | 27.13 | 27.91 | 1,185,857 | +1.10(+4.10%) |
Apr 08, 2024 | 27.07 | 27.54 | 26.78 | 26.81 | 924,021 | +0.03(+0.11%) |
Apr 05, 2024 | 26.94 | 26.94 | 26.11 | 26.78 | 1,140,223 | -0.27(-0.99%) |
Apr 04, 2024 | 28.72 | 28.82 | 27.03 | 27.05 | 1,435,929 | -1.43(-5.01%) |
Apr 03, 2024 | 28.00 | 28.50 | 27.31 | 28.48 | 1,496,163 | +1.10(+4.02%) |
Apr 02, 2024 | 27.94 | 28.10 | 26.74 | 27.38 | 2,556,992 | -1.11(-3.90%) |
Apr 01, 2024 | 25.99 | 28.62 | 25.77 | 28.49 | 3,603,163 | +2.46(+9.44%) |
Mar 28, 2024 | 24.78 | 27.16 | 24.03 | 26.03 | 6,379,145 | -2.60(-9.07%) |
Mar 27, 2024 | 27.31 | 28.65 | 27.12 | 28.63 | 1,709,869 | +1.50(+5.52%) |
Mar 26, 2024 | 28.36 | 28.42 | 27.10 | 27.13 | 1,277,974 | -0.99(-3.52%) |
Mar 25, 2024 | 27.18 | 28.22 | 27.09 | 28.12 | 1,908,857 | +0.51(+1.83%) |
Mar 22, 2024 | 27.04 | 27.67 | 27.02 | 27.62 | 1,350,231 | +0.59(+2.20%) |
Mar 21, 2024 | 27.27 | 27.43 | 26.84 | 27.02 | 1,212,463 | -0.03(-0.11%) |
Mar 20, 2024 | 27.27 | 27.50 | 26.47 | 27.05 | 1,383,155 | -0.16(-0.58%) |
Mar 19, 2024 | 27.40 | 27.98 | 27.01 | 27.21 | 1,653,616 | -0.35(-1.26%) |
Mar 18, 2024 | 27.06 | 27.70 | 26.80 | 27.56 | 1,834,389 | +0.65(+2.43%) |
Mar 15, 2024 | 26.29 | 27.15 | 26.29 | 26.90 | 2,962,274 | +0.49(+1.84%) |
Mar 14, 2024 | 26.22 | 26.54 | 25.99 | 26.42 | 1,378,975 | -0.19(-0.71%) |
Mar 13, 2024 | 25.86 | 26.74 | 25.81 | 26.61 | 1,447,010 | +0.73(+2.84%) |
Mar 12, 2024 | 25.80 | 26.16 | 25.55 | 25.87 | 1,156,232 | -0.02(-0.08%) |
Mar 11, 2024 | 25.82 | 26.70 | 25.56 | 25.89 | 1,742,734 | +0.28(+1.08%) |
Mar 08, 2024 | 25.22 | 25.85 | 25.10 | 25.61 | 2,753,442 | +0.48(+1.89%) |
Mar 07, 2024 | 25.28 | 25.83 | 24.45 | 25.14 | 6,257,446 | +3.30(+15.12%) |
Mar 06, 2024 | 20.57 | 21.96 | 20.54 | 21.84 | 2,601,978 | +1.51(+7.41%) |
Mar 05, 2024 | 19.58 | 20.76 | 19.51 | 20.33 | 2,708,762 | +0.32(+1.58%) |
Mar 04, 2024 | 20.52 | 21.02 | 19.81 | 20.01 | 2,587,300 | -0.58(-2.84%) |
Mar 01, 2024 | 19.66 | 20.92 | 19.53 | 20.60 | 6,015,001 | +1.10(+5.64%) |
Feb 29, 2024 | 17.84 | 20.38 | 14.97 | 19.50 | 27,762,062 | -8.97(-31.51%) |
Feb 28, 2024 | 28.28 | 28.71 | 28.20 | 28.47 | 1,385,214 | -0.21(-0.73%) |
Feb 27, 2024 | 28.99 | 29.18 | 28.53 | 28.68 | 660,131 | +0.06(+0.21%) |
Feb 26, 2024 | 29.01 | 29.33 | 28.53 | 28.62 | 659,203 | -0.60(-2.07%) |
Feb 23, 2024 | 29.26 | 29.54 | 28.99 | 29.22 | 703,212 | +0.03(+0.10%) |
Feb 22, 2024 | 28.57 | 29.32 | 28.54 | 29.19 | 1,287,393 | +0.67(+2.34%) |
Feb 21, 2024 | 27.97 | 28.54 | 27.81 | 28.53 | 857,715 | +0.54(+1.93%) |
Feb 20, 2024 | 27.24 | 28.11 | 27.05 | 27.98 | 1,245,913 | +0.34(+1.24%) |
Feb 16, 2024 | 27.22 | 28.32 | 27.09 | 27.64 | 1,503,348 | +0.29(+1.08%) |
Feb 15, 2024 | 26.67 | 27.66 | 26.55 | 27.35 | 2,075,533 | +1.16(+4.43%) |
Feb 14, 2024 | 27.81 | 28.21 | 26.09 | 26.19 | 4,718,950 | -3.78(-12.63%) |
Feb 13, 2024 | 29.70 | 30.17 | 29.33 | 29.97 | 1,724,950 | -0.68(-2.21%) |
Feb 12, 2024 | 29.58 | 31.22 | 29.58 | 30.65 | 1,075,308 | +1.07(+3.62%) |
Feb 09, 2024 | 29.49 | 29.70 | 28.99 | 29.58 | 643,861 | +0.09(+0.30%) |
Feb 08, 2024 | 29.57 | 29.68 | 29.03 | 29.49 | 792,316 | +0.00(+0.00%) |
Feb 07, 2024 | 29.78 | 29.78 | 28.75 | 29.49 | 962,639 | -0.03(-0.10%) |
Feb 06, 2024 | 29.32 | 30.37 | 29.32 | 29.52 | 820,821 | +0.14(+0.47%) |
Feb 05, 2024 | 29.49 | 29.66 | 28.99 | 29.38 | 908,441 | -0.75(-2.48%) |
Feb 02, 2024 | 29.73 | 30.51 | 29.24 | 30.13 | 742,604 | -0.12(-0.39%) |