Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.16 | 28.27 | 27.52 | 27.54 | 1,537,422 | -0.80(-2.81%) |
Apr 29, 2024 | 28.41 | 28.70 | 28.17 | 28.34 | 1,228,718 | +0.24(+0.86%) |
Apr 26, 2024 | 28.53 | 28.72 | 28.07 | 28.09 | 1,398,358 | -0.25(-0.89%) |
Apr 25, 2024 | 28.18 | 28.70 | 28.07 | 28.35 | 1,170,776 | -0.43(-1.48%) |
Apr 24, 2024 | 28.12 | 28.77 | 27.71 | 28.77 | 1,842,531 | +0.84(+2.99%) |
Apr 23, 2024 | 27.26 | 28.94 | 27.26 | 27.94 | 3,063,881 | +1.27(+4.77%) |
Apr 22, 2024 | 26.40 | 26.92 | 26.13 | 26.67 | 1,253,869 | +0.31(+1.18%) |
Apr 19, 2024 | 26.22 | 26.75 | 26.13 | 26.36 | 776,185 | +0.07(+0.26%) |
Apr 18, 2024 | 26.59 | 26.65 | 25.95 | 26.29 | 1,296,449 | -0.30(-1.13%) |
Apr 17, 2024 | 26.37 | 26.89 | 25.85 | 26.59 | 1,696,347 | +0.37(+1.41%) |
Apr 16, 2024 | 26.12 | 26.62 | 25.70 | 26.22 | 1,610,164 | -0.07(-0.26%) |
Apr 15, 2024 | 26.92 | 27.38 | 25.97 | 26.29 | 1,874,160 | -0.47(-1.74%) |
Apr 12, 2024 | 28.13 | 28.48 | 26.66 | 26.75 | 1,606,356 | -1.25(-4.47%) |
Apr 11, 2024 | 28.07 | 28.25 | 27.53 | 28.01 | 1,090,037 | +0.37(+1.34%) |
Apr 10, 2024 | 28.36 | 28.50 | 27.59 | 27.64 | 2,036,458 | -1.84(-6.23%) |
Apr 09, 2024 | 28.85 | 29.50 | 28.62 | 29.47 | 1,334,665 | +0.98(+3.44%) |
Apr 08, 2024 | 28.51 | 28.83 | 28.33 | 28.49 | 735,876 | +0.08(+0.27%) |
Apr 05, 2024 | 28.18 | 28.68 | 27.94 | 28.42 | 725,440 | -0.06(-0.20%) |
Apr 04, 2024 | 28.52 | 28.99 | 28.22 | 28.47 | 805,972 | +0.32(+1.14%) |
Apr 03, 2024 | 28.32 | 28.40 | 27.74 | 28.15 | 910,682 | -0.19(-0.69%) |
Apr 02, 2024 | 28.29 | 28.53 | 27.95 | 28.35 | 974,640 | -0.42(-1.45%) |
Apr 01, 2024 | 29.33 | 29.69 | 28.73 | 28.76 | 1,105,179 | -0.45(-1.53%) |
Mar 28, 2024 | 28.21 | 29.25 | 29.05 | 29.21 | 1,586,283 | +1.05(+3.72%) |
Mar 27, 2024 | 27.60 | 28.41 | 27.46 | 28.16 | 1,615,758 | +1.06(+3.91%) |
Mar 26, 2024 | 27.39 | 27.46 | 27.00 | 27.10 | 1,073,606 | -0.02(-0.07%) |
Mar 25, 2024 | 27.63 | 27.93 | 26.96 | 27.12 | 887,788 | -0.32(-1.17%) |
Mar 22, 2024 | 27.29 | 27.65 | 26.72 | 27.44 | 1,354,932 | +0.35(+1.29%) |
Mar 21, 2024 | 26.50 | 27.34 | 26.38 | 27.09 | 1,752,150 | +0.78(+2.95%) |
Mar 20, 2024 | 26.39 | 26.74 | 26.12 | 26.32 | 1,865,054 | -0.16(-0.59%) |
Mar 19, 2024 | 26.46 | 26.61 | 26.06 | 26.47 | 1,404,523 | +0.25(+0.96%) |
Mar 18, 2024 | 27.19 | 27.28 | 26.14 | 26.22 | 2,255,071 | -0.88(-3.26%) |
Mar 15, 2024 | 27.68 | 28.02 | 26.69 | 27.10 | 1,885,676 | -0.68(-2.45%) |
Mar 14, 2024 | 28.03 | 28.05 | 27.25 | 27.78 | 1,811,287 | -0.37(-1.31%) |
Mar 13, 2024 | 27.96 | 28.67 | 27.88 | 28.15 | 1,094,742 | +0.20(+0.73%) |
Mar 12, 2024 | 28.16 | 28.45 | 27.75 | 27.95 | 859,502 | -0.44(-1.54%) |
Mar 11, 2024 | 28.65 | 28.97 | 28.17 | 28.39 | 1,003,055 | -0.12(-0.41%) |
Mar 08, 2024 | 28.36 | 28.69 | 28.06 | 28.50 | 1,241,517 | +0.49(+1.73%) |
Mar 07, 2024 | 28.50 | 28.70 | 27.79 | 28.02 | 1,184,420 | -0.26(-0.93%) |
Mar 06, 2024 | 28.35 | 28.75 | 28.04 | 28.28 | 1,359,109 | +0.62(+2.25%) |
Mar 05, 2024 | 27.70 | 28.40 | 27.46 | 27.66 | 866,018 | -0.16(-0.56%) |
Mar 04, 2024 | 27.57 | 27.92 | 27.07 | 27.81 | 959,743 | +0.28(+1.02%) |
Mar 01, 2024 | 26.69 | 27.70 | 26.38 | 27.53 | 1,283,747 | +0.85(+3.20%) |
Feb 29, 2024 | 26.38 | 27.40 | 26.33 | 26.68 | 1,128,918 | +0.52(+2.01%) |
Feb 28, 2024 | 26.07 | 26.64 | 25.93 | 26.15 | 918,966 | -0.36(-1.36%) |
Feb 27, 2024 | 25.85 | 26.56 | 25.66 | 26.51 | 919,819 | +0.85(+3.33%) |
Feb 26, 2024 | 26.22 | 26.22 | 25.51 | 25.66 | 1,470,323 | -0.66(-2.51%) |
Feb 23, 2024 | 26.22 | 26.49 | 26.09 | 26.32 | 1,031,813 | +0.01(+0.04%) |
Feb 22, 2024 | 27.14 | 27.15 | 26.12 | 26.31 | 1,907,041 | -0.68(-2.52%) |
Feb 21, 2024 | 27.40 | 27.64 | 26.87 | 26.99 | 1,016,363 | -0.56(-2.04%) |
Feb 20, 2024 | 27.58 | 27.96 | 27.23 | 27.55 | 1,070,996 | -0.17(-0.63%) |
Feb 16, 2024 | 27.68 | 28.00 | 27.46 | 27.73 | 1,105,523 | -0.34(-1.21%) |
Feb 15, 2024 | 27.87 | 28.89 | 27.87 | 28.07 | 1,029,623 | +0.59(+2.16%) |
Feb 14, 2024 | 27.47 | 27.64 | 27.10 | 27.47 | 1,209,221 | +0.31(+1.14%) |
Feb 13, 2024 | 27.82 | 27.82 | 26.78 | 27.16 | 1,616,711 | -1.23(-4.34%) |
Feb 12, 2024 | 27.51 | 28.47 | 27.41 | 28.40 | 1,086,108 | +1.12(+4.09%) |
Feb 09, 2024 | 27.36 | 27.57 | 26.84 | 27.28 | 1,322,072 | +0.01(+0.04%) |
Feb 08, 2024 | 27.42 | 27.53 | 26.86 | 27.27 | 973,742 | -0.23(-0.85%) |
Feb 07, 2024 | 27.64 | 27.89 | 26.87 | 27.50 | 1,104,252 | +0.16(+0.57%) |
Feb 06, 2024 | 27.07 | 27.49 | 26.90 | 27.35 | 1,220,772 | +0.22(+0.82%) |
Feb 05, 2024 | 28.26 | 28.33 | 26.85 | 27.12 | 1,876,128 | -1.45(-5.06%) |
Feb 02, 2024 | 29.42 | 29.42 | 28.37 | 28.57 | 1,943,361 | -1.10(-3.72%) |