Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.36 | 26.50 | 25.53 | 25.57 | 4,251,394 | -0.98(-3.68%) |
Apr 29, 2024 | 26.54 | 26.70 | 26.14 | 26.55 | 4,060,430 | +0.01(+0.04%) |
Apr 26, 2024 | 26.27 | 26.71 | 26.05 | 26.54 | 3,549,175 | +0.00(+0.00%) |
Apr 25, 2024 | 25.92 | 26.95 | 25.85 | 26.54 | 8,396,221 | +0.87(+3.38%) |
Apr 24, 2024 | 25.65 | 26.14 | 25.43 | 25.67 | 4,711,654 | -0.12(-0.46%) |
Apr 23, 2024 | 25.27 | 25.82 | 25.15 | 25.79 | 2,587,011 | +0.46(+1.81%) |
Apr 22, 2024 | 25.05 | 25.70 | 24.77 | 25.33 | 4,403,461 | +0.16(+0.63%) |
Apr 19, 2024 | 24.89 | 25.31 | 24.81 | 25.17 | 3,515,264 | +0.06(+0.24%) |
Apr 18, 2024 | 25.44 | 25.77 | 25.01 | 25.11 | 3,029,265 | -0.18(-0.71%) |
Apr 17, 2024 | 25.31 | 25.52 | 25.04 | 25.29 | 3,457,829 | +0.06(+0.24%) |
Apr 16, 2024 | 25.38 | 25.46 | 24.90 | 25.23 | 2,629,060 | -0.19(-0.75%) |
Apr 15, 2024 | 25.99 | 26.17 | 25.28 | 25.42 | 2,451,513 | -0.40(-1.55%) |
Apr 12, 2024 | 26.59 | 26.60 | 25.58 | 25.82 | 4,765,892 | -0.49(-1.86%) |
Apr 11, 2024 | 26.80 | 26.80 | 26.23 | 26.31 | 3,741,001 | -0.59(-2.19%) |
Apr 10, 2024 | 26.19 | 27.21 | 26.08 | 26.90 | 6,476,891 | +0.76(+2.90%) |
Apr 09, 2024 | 26.46 | 26.63 | 25.99 | 26.14 | 5,849,535 | -0.43(-1.62%) |
Apr 08, 2024 | 27.00 | 27.10 | 26.57 | 26.57 | 3,640,700 | -0.31(-1.15%) |
Apr 05, 2024 | 26.70 | 27.11 | 26.45 | 26.88 | 3,430,250 | +0.56(+2.12%) |
Apr 04, 2024 | 26.75 | 26.83 | 26.29 | 26.32 | 4,571,543 | -0.53(-1.97%) |
Apr 03, 2024 | 26.44 | 26.90 | 26.35 | 26.85 | 4,876,612 | +0.54(+2.05%) |
Apr 02, 2024 | 25.62 | 26.44 | 25.34 | 26.31 | 6,622,579 | +0.87(+3.41%) |
Apr 01, 2024 | 25.25 | 25.66 | 24.90 | 25.44 | 2,767,716 | +0.38(+1.51%) |
Mar 28, 2024 | 25.54 | 25.09 | 25.07 | 25.06 | 5,014,697 | -0.22(-0.87%) |
Mar 27, 2024 | 25.38 | 25.46 | 24.74 | 25.28 | 4,312,633 | -0.03(-0.12%) |
Mar 26, 2024 | 25.45 | 25.54 | 24.88 | 25.31 | 5,548,060 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.66 | 25.29 | 25.29 | 3,179,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.20 | 25.31 | 24.93 | 25.23 | 3,731,589 | +0.09(+0.36%) |
Mar 21, 2024 | 24.85 | 25.35 | 24.82 | 25.14 | 3,392,841 | +0.31(+1.25%) |
Mar 20, 2024 | 24.57 | 25.00 | 24.53 | 24.83 | 3,559,526 | -0.07(-0.28%) |
Mar 19, 2024 | 24.50 | 24.95 | 24.38 | 24.90 | 3,780,726 | +0.37(+1.51%) |
Mar 18, 2024 | 24.34 | 24.98 | 24.21 | 24.53 | 6,437,465 | +0.08(+0.33%) |
Mar 15, 2024 | 23.98 | 24.64 | 23.98 | 24.45 | 9,171,988 | +0.51(+2.12%) |
Mar 14, 2024 | 23.29 | 24.19 | 23.22 | 23.95 | 8,076,770 | +0.81(+3.49%) |
Mar 13, 2024 | 22.42 | 23.14 | 22.24 | 23.14 | 7,046,629 | +0.91(+4.08%) |
Mar 12, 2024 | 22.09 | 22.39 | 21.99 | 22.23 | 3,554,120 | +0.04(+0.18%) |
Mar 11, 2024 | 21.95 | 22.21 | 21.69 | 22.19 | 4,242,980 | +0.26(+1.18%) |
Mar 08, 2024 | 22.11 | 22.31 | 21.85 | 21.93 | 3,873,230 | -0.22(-0.99%) |
Mar 07, 2024 | 21.75 | 22.32 | 21.56 | 22.15 | 5,313,299 | +0.65(+3.01%) |
Mar 06, 2024 | 21.89 | 21.99 | 21.28 | 21.51 | 5,362,393 | -0.23(-1.05%) |
Mar 05, 2024 | 21.57 | 21.96 | 21.48 | 21.73 | 5,039,449 | +0.14(+0.65%) |
Mar 04, 2024 | 22.51 | 22.52 | 21.55 | 21.59 | 7,717,119 | -0.90(-3.99%) |
Mar 01, 2024 | 21.86 | 22.88 | 21.83 | 22.49 | 6,386,650 | +0.89(+4.10%) |
Feb 29, 2024 | 21.97 | 22.15 | 21.52 | 21.61 | 5,567,339 | -0.22(-1.00%) |
Feb 28, 2024 | 21.86 | 22.20 | 21.56 | 21.82 | 4,065,198 | -0.06(-0.27%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.47 | 21.88 | 4,746,031 | +0.00(+0.00%) |
Feb 26, 2024 | 21.50 | 22.04 | 21.20 | 21.88 | 6,799,408 | +0.44(+2.04%) |
Feb 23, 2024 | 21.11 | 21.64 | 20.85 | 21.45 | 7,235,118 | +0.01(+0.05%) |
Feb 22, 2024 | 20.41 | 21.59 | 19.96 | 21.44 | 9,243,567 | +1.25(+6.17%) |
Feb 21, 2024 | 19.93 | 20.40 | 19.78 | 20.19 | 6,465,715 | +0.33(+1.65%) |
Feb 20, 2024 | 19.58 | 19.94 | 19.40 | 19.86 | 3,698,876 | +0.22(+1.12%) |
Feb 16, 2024 | 19.61 | 19.82 | 19.36 | 19.64 | 3,463,959 | +0.03(+0.15%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.15 | 19.61 | 4,700,034 | +0.46(+2.39%) |
Feb 14, 2024 | 19.08 | 19.32 | 18.95 | 19.15 | 5,684,615 | +0.24(+1.26%) |
Feb 13, 2024 | 19.04 | 19.12 | 18.71 | 18.92 | 3,645,459 | -0.21(-1.09%) |
Feb 12, 2024 | 19.14 | 19.29 | 19.07 | 19.12 | 3,875,368 | +0.06(+0.31%) |
Feb 09, 2024 | 19.07 | 19.27 | 18.89 | 19.07 | 2,851,982 | -0.11(-0.57%) |
Feb 08, 2024 | 18.95 | 19.29 | 18.89 | 19.17 | 6,551,705 | +0.17(+0.89%) |
Feb 07, 2024 | 18.92 | 19.10 | 18.75 | 19.01 | 4,029,170 | +0.13(+0.69%) |
Feb 06, 2024 | 18.85 | 19.05 | 18.76 | 18.88 | 3,513,419 | +0.15(+0.80%) |
Feb 05, 2024 | 18.78 | 18.88 | 18.46 | 18.73 | 2,674,209 | -0.07(-0.37%) |
Feb 02, 2024 | 19.18 | 19.30 | 18.79 | 18.80 | 3,864,592 | -0.46(-2.38%) |