Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.11 | 27.39 | 26.86 | 27.21 | 6,360,054 | -0.07(-0.25%) |
Apr 29, 2024 | 26.90 | 27.30 | 26.86 | 27.28 | 3,749,129 | +0.51(+1.89%) |
Apr 26, 2024 | 27.04 | 27.08 | 26.78 | 26.78 | 3,499,041 | -0.28(-1.03%) |
Apr 25, 2024 | 27.08 | 27.20 | 26.79 | 27.05 | 4,311,534 | -0.07(-0.26%) |
Apr 24, 2024 | 26.76 | 27.16 | 26.55 | 27.12 | 4,367,087 | +0.13(+0.48%) |
Apr 23, 2024 | 27.15 | 27.31 | 26.98 | 26.99 | 4,321,682 | -0.13(-0.47%) |
Apr 22, 2024 | 26.73 | 27.24 | 26.61 | 27.12 | 5,144,774 | +0.35(+1.30%) |
Apr 19, 2024 | 26.52 | 26.85 | 26.44 | 26.78 | 4,936,237 | +0.40(+1.50%) |
Apr 18, 2024 | 26.32 | 26.45 | 26.12 | 26.38 | 3,281,994 | +0.20(+0.76%) |
Apr 17, 2024 | 25.96 | 26.30 | 25.89 | 26.18 | 3,587,769 | +0.41(+1.58%) |
Apr 16, 2024 | 26.10 | 26.14 | 25.70 | 25.77 | 3,892,455 | -0.42(-1.59%) |
Apr 15, 2024 | 26.57 | 26.63 | 26.03 | 26.19 | 3,396,621 | -0.20(-0.75%) |
Apr 12, 2024 | 26.61 | 26.71 | 26.29 | 26.39 | 3,953,940 | -0.11(-0.41%) |
Apr 11, 2024 | 26.82 | 26.82 | 26.42 | 26.50 | 4,139,298 | -0.18(-0.67%) |
Apr 10, 2024 | 26.81 | 26.89 | 26.54 | 26.68 | 4,985,953 | -0.60(-2.22%) |
Apr 09, 2024 | 27.26 | 27.32 | 27.09 | 27.28 | 3,545,393 | +0.15(+0.55%) |
Apr 08, 2024 | 27.03 | 27.34 | 26.97 | 27.13 | 3,082,738 | +0.16(+0.59%) |
Apr 05, 2024 | 26.91 | 27.02 | 26.69 | 26.97 | 4,606,557 | -0.06(-0.22%) |
Apr 04, 2024 | 27.23 | 27.28 | 26.83 | 27.03 | 4,039,109 | +0.00(+0.00%) |
Apr 03, 2024 | 27.25 | 27.33 | 27.03 | 27.03 | 4,119,816 | -0.20(-0.73%) |
Apr 02, 2024 | 27.22 | 27.46 | 27.14 | 27.23 | 4,447,715 | -0.02(-0.07%) |
Apr 01, 2024 | 27.26 | 27.33 | 26.95 | 27.25 | 4,718,901 | -0.03(-0.11%) |
Mar 28, 2024 | 27.16 | 27.34 | 27.32 | 27.28 | 5,345,670 | +0.11(+0.40%) |
Mar 27, 2024 | 26.54 | 27.18 | 26.51 | 27.17 | 4,924,331 | +0.81(+3.08%) |
Mar 26, 2024 | 26.79 | 26.86 | 26.36 | 26.36 | 4,438,384 | -0.46(-1.70%) |
Mar 25, 2024 | 26.93 | 27.03 | 26.71 | 26.81 | 4,019,926 | -0.02(-0.07%) |
Mar 22, 2024 | 26.92 | 27.03 | 26.79 | 26.83 | 4,486,340 | +0.08(+0.30%) |
Mar 21, 2024 | 26.81 | 27.05 | 26.73 | 26.76 | 5,070,562 | -0.05(-0.18%) |
Mar 20, 2024 | 26.76 | 26.99 | 26.66 | 26.80 | 4,780,759 | +0.03(+0.11%) |
Mar 19, 2024 | 26.74 | 27.02 | 26.61 | 26.78 | 4,840,376 | +0.12(+0.45%) |
Mar 18, 2024 | 26.38 | 26.68 | 26.20 | 26.66 | 6,396,088 | +0.26(+0.98%) |
Mar 15, 2024 | 26.14 | 26.57 | 26.14 | 26.40 | 7,323,076 | +0.06(+0.23%) |
Mar 14, 2024 | 26.62 | 26.71 | 26.16 | 26.34 | 4,212,219 | -0.38(-1.41%) |
Mar 13, 2024 | 26.79 | 27.00 | 26.63 | 26.72 | 3,875,139 | +0.04(+0.15%) |
Mar 12, 2024 | 26.85 | 27.04 | 26.67 | 26.68 | 3,854,761 | -0.33(-1.21%) |
Mar 11, 2024 | 26.86 | 27.15 | 26.80 | 27.00 | 4,520,015 | +0.07(+0.26%) |
Mar 08, 2024 | 27.00 | 27.03 | 26.68 | 26.93 | 6,304,962 | +0.30(+1.12%) |
Mar 07, 2024 | 26.60 | 26.79 | 26.47 | 26.64 | 6,047,061 | +0.28(+1.08%) |
Mar 06, 2024 | 26.47 | 26.63 | 26.28 | 26.35 | 4,038,175 | +0.09(+0.34%) |
Mar 05, 2024 | 26.37 | 26.75 | 26.16 | 26.26 | 6,389,997 | +0.02(+0.07%) |
Mar 04, 2024 | 25.51 | 26.28 | 25.48 | 26.24 | 5,671,122 | +0.59(+2.30%) |
Mar 01, 2024 | 25.84 | 25.84 | 25.39 | 25.65 | 7,570,819 | -0.23(-0.87%) |
Feb 29, 2024 | 25.86 | 26.08 | 25.65 | 25.88 | 6,910,910 | +0.13(+0.50%) |
Feb 28, 2024 | 25.89 | 25.97 | 25.71 | 25.75 | 4,155,296 | -0.19(-0.72%) |
Feb 27, 2024 | 25.84 | 25.96 | 25.72 | 25.94 | 4,028,429 | +0.22(+0.84%) |
Feb 26, 2024 | 26.12 | 26.17 | 25.66 | 25.72 | 3,257,369 | -0.58(-2.20%) |
Feb 23, 2024 | 26.38 | 26.48 | 26.25 | 26.30 | 4,318,817 | -0.05(-0.19%) |
Feb 22, 2024 | 26.22 | 26.38 | 26.00 | 26.35 | 5,508,845 | -0.04(-0.15%) |
Feb 21, 2024 | 26.12 | 26.41 | 26.00 | 26.39 | 4,487,938 | +0.44(+1.70%) |
Feb 20, 2024 | 26.09 | 26.25 | 25.94 | 25.95 | 6,385,863 | -0.20(-0.75%) |
Feb 16, 2024 | 25.92 | 26.31 | 25.63 | 26.15 | 9,403,062 | +0.18(+0.68%) |
Feb 15, 2024 | 25.67 | 26.10 | 25.67 | 25.97 | 9,634,205 | +0.40(+1.57%) |
Feb 14, 2024 | 25.66 | 25.69 | 25.47 | 25.57 | 7,264,520 | +0.00(+0.00%) |
Feb 13, 2024 | 25.66 | 25.81 | 25.12 | 25.57 | 9,703,074 | -0.25(-0.95%) |
Feb 12, 2024 | 25.41 | 25.83 | 25.30 | 25.81 | 4,570,256 | +0.42(+1.66%) |
Feb 09, 2024 | 25.12 | 25.41 | 25.06 | 25.39 | 5,582,508 | +0.21(+0.82%) |
Feb 08, 2024 | 25.04 | 25.18 | 24.88 | 25.18 | 3,851,886 | -0.02(-0.08%) |
Feb 07, 2024 | 25.37 | 25.42 | 25.18 | 25.20 | 4,934,536 | -0.01(-0.04%) |
Feb 06, 2024 | 25.12 | 25.31 | 25.02 | 25.21 | 5,988,021 | +0.07(+0.27%) |
Feb 05, 2024 | 25.31 | 25.49 | 25.07 | 25.14 | 5,716,706 | -0.42(-1.65%) |
Feb 02, 2024 | 25.79 | 25.99 | 25.33 | 25.57 | 4,483,567 | -0.51(-1.96%) |