Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.50 | 26.70 | 26.29 | 26.35 | 2,692,732 | -0.34(-1.26%) |
Apr 29, 2024 | 26.51 | 26.91 | 26.51 | 26.69 | 5,137,878 | +0.15(+0.56%) |
Apr 26, 2024 | 26.76 | 27.09 | 26.25 | 26.54 | 2,431,520 | +0.07(+0.26%) |
Apr 25, 2024 | 26.67 | 26.86 | 26.41 | 26.47 | 3,799,433 | -0.48(-1.77%) |
Apr 24, 2024 | 27.08 | 27.26 | 26.70 | 26.94 | 3,372,849 | -0.17(-0.62%) |
Apr 23, 2024 | 26.99 | 27.18 | 26.75 | 27.11 | 3,419,332 | +0.25(+0.92%) |
Apr 22, 2024 | 26.99 | 27.18 | 26.61 | 26.87 | 3,999,621 | +0.10(+0.37%) |
Apr 19, 2024 | 26.32 | 26.79 | 26.31 | 26.77 | 3,305,056 | +0.43(+1.62%) |
Apr 18, 2024 | 26.39 | 26.64 | 26.20 | 26.34 | 2,136,985 | +0.18(+0.68%) |
Apr 17, 2024 | 26.72 | 27.03 | 25.94 | 26.16 | 3,406,145 | -0.44(-1.64%) |
Apr 16, 2024 | 26.51 | 26.63 | 26.17 | 26.60 | 3,569,879 | +0.15(+0.56%) |
Apr 15, 2024 | 27.20 | 27.32 | 26.25 | 26.45 | 2,223,424 | -0.12(-0.45%) |
Apr 12, 2024 | 27.03 | 27.17 | 26.44 | 26.57 | 2,872,004 | -0.51(-1.87%) |
Apr 11, 2024 | 27.02 | 27.15 | 26.72 | 27.07 | 3,405,078 | -0.07(-0.26%) |
Apr 10, 2024 | 27.09 | 27.55 | 26.91 | 27.14 | 5,905,358 | +0.15(+0.55%) |
Apr 09, 2024 | 28.34 | 28.39 | 26.91 | 26.99 | 4,989,713 | -1.09(-3.89%) |
Apr 08, 2024 | 28.45 | 28.69 | 28.04 | 28.09 | 3,352,152 | -0.37(-1.29%) |
Apr 05, 2024 | 27.88 | 28.45 | 27.86 | 28.45 | 4,293,117 | +0.58(+2.06%) |
Apr 04, 2024 | 28.86 | 29.06 | 27.85 | 27.88 | 3,501,457 | -0.84(-2.94%) |
Apr 03, 2024 | 28.28 | 28.94 | 28.25 | 28.72 | 4,706,051 | +0.62(+2.19%) |
Apr 02, 2024 | 27.89 | 28.29 | 27.74 | 28.11 | 5,262,644 | +0.02(+0.07%) |
Apr 01, 2024 | 28.44 | 28.50 | 27.96 | 28.09 | 4,882,936 | -0.42(-1.46%) |
Mar 28, 2024 | 29.17 | 28.47 | 28.47 | 28.50 | 4,377,572 | +0.58(+2.06%) |
Mar 27, 2024 | 28.08 | 28.43 | 27.62 | 27.93 | 6,845,293 | +0.00(+0.00%) |
Mar 26, 2024 | 28.21 | 28.64 | 27.89 | 27.93 | 5,285,770 | -0.24(-0.85%) |
Mar 25, 2024 | 27.25 | 28.57 | 27.25 | 28.16 | 5,683,510 | +0.84(+3.09%) |
Mar 22, 2024 | 27.43 | 27.49 | 27.09 | 27.32 | 3,722,746 | +0.01(+0.04%) |
Mar 21, 2024 | 27.26 | 27.56 | 26.90 | 27.31 | 5,646,354 | +0.30(+1.10%) |
Mar 20, 2024 | 25.74 | 27.09 | 25.66 | 27.01 | 8,418,502 | +1.35(+5.26%) |
Mar 19, 2024 | 25.48 | 25.84 | 25.47 | 25.66 | 4,387,812 | +0.08(+0.31%) |
Mar 18, 2024 | 25.24 | 25.80 | 25.24 | 25.59 | 5,370,158 | +0.38(+1.50%) |
Mar 15, 2024 | 25.11 | 25.60 | 24.93 | 25.21 | 9,555,244 | -0.09(-0.35%) |
Mar 14, 2024 | 24.70 | 25.32 | 24.47 | 25.30 | 6,854,379 | +0.79(+3.24%) |
Mar 13, 2024 | 24.66 | 24.76 | 24.17 | 24.50 | 5,482,613 | -0.09(-0.36%) |
Mar 12, 2024 | 24.34 | 24.60 | 24.08 | 24.59 | 3,503,085 | +0.34(+1.42%) |
Mar 11, 2024 | 24.08 | 24.26 | 23.85 | 24.25 | 2,861,603 | +0.18(+0.73%) |
Mar 08, 2024 | 23.97 | 24.10 | 23.67 | 24.07 | 3,177,691 | +0.19(+0.78%) |
Mar 07, 2024 | 23.58 | 23.91 | 23.36 | 23.88 | 6,455,715 | +0.51(+2.19%) |
Mar 06, 2024 | 24.11 | 24.44 | 23.36 | 23.37 | 8,830,138 | -0.81(-3.33%) |
Mar 05, 2024 | 23.52 | 24.39 | 23.40 | 24.18 | 3,973,347 | +0.54(+2.29%) |
Mar 04, 2024 | 24.19 | 24.44 | 23.57 | 23.64 | 4,484,993 | -0.44(-1.84%) |
Mar 01, 2024 | 24.57 | 24.94 | 23.92 | 24.08 | 6,789,886 | -0.32(-1.33%) |
Feb 29, 2024 | 24.29 | 24.69 | 23.79 | 24.41 | 18,251,636 | +0.39(+1.64%) |
Feb 28, 2024 | 24.35 | 24.38 | 23.86 | 24.01 | 3,885,681 | -0.30(-1.25%) |
Feb 27, 2024 | 24.18 | 24.42 | 24.10 | 24.32 | 3,809,604 | +0.17(+0.69%) |
Feb 26, 2024 | 24.72 | 24.89 | 24.14 | 24.15 | 4,488,619 | -0.53(-2.15%) |
Feb 23, 2024 | 24.87 | 25.26 | 24.67 | 24.68 | 4,286,534 | -0.12(-0.48%) |
Feb 22, 2024 | 25.15 | 25.35 | 24.65 | 24.80 | 3,654,366 | +0.01(+0.04%) |
Feb 21, 2024 | 25.06 | 25.14 | 24.59 | 24.79 | 3,723,768 | -0.12(-0.47%) |
Feb 20, 2024 | 24.81 | 25.19 | 24.74 | 24.91 | 3,683,010 | -0.01(-0.04%) |
Feb 16, 2024 | 23.99 | 25.11 | 23.99 | 24.92 | 5,254,082 | +0.31(+1.28%) |
Feb 15, 2024 | 24.39 | 25.02 | 24.06 | 24.60 | 7,473,266 | +0.45(+1.87%) |
Feb 14, 2024 | 23.67 | 24.24 | 23.42 | 24.15 | 5,384,820 | +0.86(+3.71%) |
Feb 13, 2024 | 23.21 | 23.36 | 22.94 | 23.29 | 5,004,243 | -0.07(-0.29%) |
Feb 12, 2024 | 23.09 | 23.54 | 23.09 | 23.35 | 2,827,839 | +0.25(+1.06%) |
Feb 09, 2024 | 22.89 | 23.15 | 22.73 | 23.11 | 2,089,355 | +0.13(+0.56%) |
Feb 08, 2024 | 22.96 | 23.06 | 22.73 | 22.98 | 1,694,912 | -0.04(-0.17%) |
Feb 07, 2024 | 22.97 | 23.14 | 22.62 | 23.02 | 3,829,852 | +0.08(+0.34%) |
Feb 06, 2024 | 23.08 | 23.32 | 22.84 | 22.94 | 3,261,803 | -0.15(-0.64%) |
Feb 05, 2024 | 23.18 | 23.23 | 22.98 | 23.09 | 2,185,642 | -0.18(-0.76%) |
Feb 02, 2024 | 23.16 | 23.45 | 22.82 | 23.27 | 4,107,750 | +0.27(+1.15%) |