Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.88 | 26.94 | 26.45 | 26.50 | 2,907,703 | -0.53(-1.97%) |
Apr 29, 2024 | 27.22 | 27.24 | 26.93 | 27.03 | 2,534,656 | +0.01(+0.04%) |
Apr 26, 2024 | 26.89 | 27.13 | 26.80 | 27.02 | 1,824,286 | -0.11(-0.40%) |
Apr 25, 2024 | 26.94 | 27.17 | 26.75 | 27.13 | 2,547,988 | +0.13(+0.48%) |
Apr 24, 2024 | 27.29 | 27.44 | 26.88 | 27.00 | 3,291,852 | -1.02(-3.63%) |
Apr 23, 2024 | 27.82 | 28.07 | 27.78 | 28.02 | 3,210,415 | +0.41(+1.50%) |
Apr 22, 2024 | 27.47 | 27.71 | 27.33 | 27.61 | 3,420,352 | -0.09(-0.32%) |
Apr 19, 2024 | 27.75 | 27.93 | 27.64 | 27.69 | 1,974,749 | -0.06(-0.21%) |
Apr 18, 2024 | 27.64 | 27.99 | 27.60 | 27.75 | 2,322,396 | +0.01(+0.04%) |
Apr 17, 2024 | 27.95 | 28.01 | 27.55 | 27.74 | 2,387,255 | +0.12(+0.43%) |
Apr 16, 2024 | 27.82 | 27.84 | 27.51 | 27.63 | 2,450,896 | -0.42(-1.51%) |
Apr 15, 2024 | 28.71 | 28.77 | 28.00 | 28.05 | 2,048,384 | -0.31(-1.08%) |
Apr 12, 2024 | 28.76 | 28.80 | 28.31 | 28.36 | 2,207,253 | -0.38(-1.34%) |
Apr 11, 2024 | 28.76 | 28.85 | 28.36 | 28.74 | 3,649,829 | -0.33(-1.12%) |
Apr 10, 2024 | 29.44 | 29.51 | 29.00 | 29.07 | 3,564,542 | -1.33(-4.38%) |
Apr 09, 2024 | 30.83 | 30.90 | 30.25 | 30.40 | 2,370,703 | -0.35(-1.12%) |
Apr 08, 2024 | 30.84 | 30.92 | 30.64 | 30.74 | 2,988,457 | -0.12(-0.38%) |
Apr 05, 2024 | 30.50 | 31.01 | 30.49 | 30.86 | 2,429,260 | +0.22(+0.71%) |
Apr 04, 2024 | 31.01 | 31.28 | 30.59 | 30.65 | 2,527,514 | -0.08(-0.26%) |
Apr 03, 2024 | 30.17 | 30.76 | 30.14 | 30.72 | 2,188,936 | +0.62(+2.07%) |
Apr 02, 2024 | 30.05 | 30.24 | 29.96 | 30.10 | 2,218,737 | +0.02(+0.07%) |
Apr 01, 2024 | 30.39 | 30.42 | 30.01 | 30.08 | 1,713,685 | -0.24(-0.78%) |
Mar 28, 2024 | 30.09 | 30.31 | 30.30 | 30.32 | 2,995,684 | -0.67(-2.17%) |
Mar 27, 2024 | 30.83 | 30.99 | 30.74 | 30.99 | 3,246,158 | +0.25(+0.80%) |
Mar 26, 2024 | 31.01 | 31.06 | 30.73 | 30.74 | 1,574,283 | -0.35(-1.11%) |
Mar 25, 2024 | 30.84 | 31.18 | 30.81 | 31.09 | 2,835,900 | +0.26(+0.83%) |
Mar 22, 2024 | 30.84 | 30.88 | 30.64 | 30.83 | 2,239,428 | -0.01(-0.03%) |
Mar 21, 2024 | 30.80 | 30.92 | 30.64 | 30.84 | 4,279,569 | +0.03(+0.10%) |
Mar 20, 2024 | 30.30 | 30.84 | 30.21 | 30.81 | 3,290,994 | +0.07(+0.22%) |
Mar 19, 2024 | 31.03 | 31.09 | 30.73 | 30.74 | 3,277,008 | -0.39(-1.27%) |
Mar 18, 2024 | 31.27 | 31.30 | 31.11 | 31.14 | 2,066,088 | -0.38(-1.19%) |
Mar 15, 2024 | 31.25 | 31.71 | 31.16 | 31.51 | 3,624,259 | +0.61(+1.98%) |
Mar 14, 2024 | 31.18 | 31.26 | 30.82 | 30.90 | 3,101,795 | -0.41(-1.32%) |
Mar 13, 2024 | 31.18 | 31.47 | 31.17 | 31.32 | 2,237,031 | +0.08(+0.25%) |
Mar 12, 2024 | 30.86 | 31.25 | 30.73 | 31.24 | 3,261,013 | +0.60(+1.97%) |
Mar 11, 2024 | 30.35 | 30.65 | 30.23 | 30.64 | 3,393,991 | +0.19(+0.62%) |
Mar 08, 2024 | 30.51 | 30.78 | 30.29 | 30.45 | 5,643,406 | +1.03(+3.49%) |
Mar 07, 2024 | 29.31 | 29.49 | 29.20 | 29.42 | 4,582,424 | +0.66(+2.30%) |
Mar 06, 2024 | 29.07 | 29.07 | 28.64 | 28.76 | 5,750,551 | +0.32(+1.11%) |
Mar 05, 2024 | 28.37 | 28.66 | 28.35 | 28.44 | 2,501,200 | +0.12(+0.42%) |
Mar 04, 2024 | 28.28 | 28.57 | 28.27 | 28.33 | 2,675,095 | -0.25(-0.86%) |
Mar 01, 2024 | 28.41 | 28.63 | 28.20 | 28.57 | 2,405,205 | +0.49(+1.76%) |
Feb 29, 2024 | 28.48 | 28.57 | 28.01 | 28.08 | 6,034,376 | -0.05(-0.18%) |
Feb 28, 2024 | 28.18 | 28.29 | 28.12 | 28.13 | 1,288,900 | -0.07(-0.25%) |
Feb 27, 2024 | 28.13 | 28.32 | 28.07 | 28.20 | 1,978,261 | +0.22(+0.78%) |
Feb 26, 2024 | 28.06 | 28.18 | 27.83 | 27.98 | 1,730,244 | +0.30(+1.07%) |
Feb 23, 2024 | 27.77 | 27.81 | 27.62 | 27.68 | 1,842,836 | -0.01(-0.04%) |
Feb 22, 2024 | 27.62 | 27.80 | 27.54 | 27.69 | 3,435,350 | +0.24(+0.86%) |
Feb 21, 2024 | 27.32 | 27.54 | 27.25 | 27.46 | 1,664,663 | +0.03(+0.11%) |
Feb 20, 2024 | 27.35 | 27.49 | 27.31 | 27.43 | 2,031,471 | +0.13(+0.47%) |
Feb 16, 2024 | 27.39 | 27.52 | 27.28 | 27.30 | 1,825,039 | -0.21(-0.75%) |
Feb 15, 2024 | 27.30 | 27.55 | 27.30 | 27.51 | 3,255,648 | +0.39(+1.46%) |
Feb 14, 2024 | 27.05 | 27.15 | 26.93 | 27.11 | 2,300,667 | +0.41(+1.55%) |
Feb 13, 2024 | 26.89 | 26.91 | 26.54 | 26.70 | 3,786,946 | -0.86(-3.12%) |
Feb 12, 2024 | 27.47 | 27.76 | 27.47 | 27.56 | 2,198,378 | +0.02(+0.07%) |
Feb 09, 2024 | 27.35 | 27.54 | 27.22 | 27.54 | 2,628,050 | +0.11(+0.40%) |
Feb 08, 2024 | 27.63 | 27.71 | 27.21 | 27.43 | 3,414,160 | +0.03(+0.11%) |
Feb 07, 2024 | 27.46 | 27.57 | 26.98 | 27.40 | 6,424,235 | -0.39(-1.39%) |
Feb 06, 2024 | 28.00 | 28.08 | 27.64 | 27.78 | 6,469,365 | -1.62(-5.51%) |
Feb 05, 2024 | 29.15 | 29.49 | 28.91 | 29.40 | 2,601,539 | -0.05(-0.17%) |
Feb 02, 2024 | 29.09 | 29.52 | 29.09 | 29.45 | 2,022,173 | +0.33(+1.12%) |