Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.07 | 26.15 | 25.99 | 26.03 | 7,429,032 | -0.18(-0.68%) |
Apr 29, 2024 | 26.14 | 26.23 | 26.09 | 26.21 | 3,376,533 | +0.19(+0.73%) |
Apr 26, 2024 | 26.02 | 26.12 | 25.99 | 26.02 | 3,245,387 | +0.13(+0.50%) |
Apr 25, 2024 | 25.80 | 25.93 | 25.76 | 25.89 | 4,315,489 | -0.17(-0.65%) |
Apr 24, 2024 | 26.11 | 26.12 | 25.94 | 26.06 | 3,185,114 | -0.17(-0.64%) |
Apr 23, 2024 | 26.13 | 26.36 | 26.08 | 26.23 | 3,643,460 | +0.02(+0.08%) |
Apr 22, 2024 | 26.12 | 26.25 | 26.11 | 26.21 | 2,539,753 | -0.03(-0.11%) |
Apr 19, 2024 | 26.31 | 26.31 | 26.18 | 26.24 | 2,926,735 | +0.08(+0.30%) |
Apr 18, 2024 | 26.27 | 26.28 | 26.10 | 26.16 | 2,850,705 | -0.14(-0.53%) |
Apr 17, 2024 | 26.17 | 26.31 | 26.06 | 26.30 | 3,209,387 | +0.27(+1.03%) |
Apr 16, 2024 | 25.94 | 26.08 | 25.87 | 26.03 | 4,507,241 | -0.15(-0.57%) |
Apr 15, 2024 | 26.26 | 26.26 | 26.07 | 26.18 | 4,416,309 | -0.39(-1.46%) |
Apr 12, 2024 | 26.63 | 26.72 | 26.54 | 26.56 | 5,686,474 | +0.15(+0.56%) |
Apr 11, 2024 | 26.57 | 26.59 | 26.34 | 26.41 | 6,099,700 | -0.13(-0.49%) |
Apr 10, 2024 | 26.80 | 26.82 | 26.47 | 26.54 | 8,793,032 | -0.56(-2.05%) |
Apr 09, 2024 | 27.01 | 27.13 | 27.00 | 27.10 | 5,932,263 | +0.23(+0.85%) |
Apr 08, 2024 | 26.77 | 26.92 | 26.77 | 26.87 | 4,780,200 | -0.02(-0.07%) |
Apr 05, 2024 | 26.94 | 27.08 | 26.87 | 26.89 | 3,820,302 | -0.33(-1.20%) |
Apr 04, 2024 | 27.20 | 27.24 | 27.04 | 27.22 | 3,547,022 | +0.19(+0.70%) |
Apr 03, 2024 | 26.82 | 27.04 | 26.76 | 27.03 | 6,144,794 | -0.03(-0.11%) |
Apr 02, 2024 | 26.90 | 27.07 | 26.85 | 27.06 | 4,719,437 | -0.11(-0.40%) |
Apr 01, 2024 | 27.39 | 27.39 | 27.16 | 27.17 | 3,618,825 | -0.50(-1.80%) |
Mar 28, 2024 | 27.61 | 27.68 | 27.67 | 27.67 | 7,383,698 | +0.00(+0.00%) |
Mar 27, 2024 | 27.51 | 27.68 | 27.48 | 27.67 | 6,268,030 | +0.23(+0.83%) |
Mar 26, 2024 | 27.37 | 27.46 | 27.30 | 27.44 | 2,748,381 | +0.07(+0.25%) |
Mar 25, 2024 | 27.43 | 27.43 | 27.31 | 27.37 | 8,912,618 | -0.13(-0.47%) |
Mar 22, 2024 | 27.56 | 27.56 | 27.45 | 27.50 | 2,021,090 | +0.25(+0.91%) |
Mar 21, 2024 | 27.30 | 27.34 | 27.15 | 27.25 | 2,874,315 | +0.05(+0.18%) |
Mar 20, 2024 | 27.23 | 27.44 | 27.02 | 27.20 | 4,445,164 | +0.01(+0.04%) |
Mar 19, 2024 | 27.15 | 27.27 | 27.11 | 27.19 | 3,332,255 | +0.09(+0.33%) |
Mar 18, 2024 | 27.11 | 27.18 | 27.04 | 27.10 | 3,020,682 | -0.08(-0.29%) |
Mar 15, 2024 | 27.20 | 27.24 | 27.13 | 27.18 | 4,090,255 | -0.02(-0.07%) |
Mar 14, 2024 | 27.40 | 27.40 | 27.17 | 27.20 | 4,407,604 | -0.40(-1.44%) |
Mar 13, 2024 | 27.62 | 27.67 | 27.55 | 27.60 | 2,091,757 | -0.10(-0.36%) |
Mar 12, 2024 | 27.78 | 27.80 | 27.66 | 27.70 | 2,298,797 | -0.25(-0.89%) |
Mar 11, 2024 | 28.00 | 28.02 | 27.85 | 27.95 | 3,061,092 | -0.02(-0.07%) |
Mar 08, 2024 | 27.97 | 28.02 | 27.89 | 27.97 | 6,506,460 | -0.03(-0.11%) |
Mar 07, 2024 | 28.10 | 28.11 | 27.88 | 28.00 | 4,078,598 | +0.01(+0.04%) |
Mar 06, 2024 | 27.86 | 28.03 | 27.84 | 27.99 | 2,549,613 | +0.15(+0.53%) |
Mar 05, 2024 | 27.77 | 27.91 | 27.71 | 27.84 | 2,520,439 | +0.39(+1.41%) |
Mar 04, 2024 | 27.36 | 27.48 | 27.35 | 27.45 | 3,894,868 | -0.10(-0.36%) |
Mar 01, 2024 | 27.28 | 27.58 | 27.16 | 27.55 | 3,785,607 | +0.16(+0.58%) |
Feb 29, 2024 | 27.29 | 27.43 | 27.29 | 27.39 | 5,158,200 | +0.16(+0.58%) |
Feb 28, 2024 | 27.10 | 27.24 | 27.06 | 27.23 | 4,155,006 | +0.16(+0.58%) |
Feb 27, 2024 | 27.15 | 27.21 | 27.04 | 27.07 | 3,013,410 | -0.16(-0.58%) |
Feb 26, 2024 | 27.33 | 27.34 | 27.12 | 27.23 | 4,203,219 | -0.09(-0.33%) |
Feb 23, 2024 | 27.02 | 27.34 | 27.02 | 27.32 | 3,510,251 | +0.34(+1.24%) |
Feb 22, 2024 | 26.93 | 27.04 | 26.91 | 26.98 | 3,710,891 | +0.08(+0.29%) |
Feb 21, 2024 | 27.06 | 27.09 | 26.85 | 26.91 | 4,183,325 | -0.16(-0.58%) |
Feb 20, 2024 | 27.04 | 27.16 | 27.03 | 27.06 | 2,184,940 | +0.03(+0.11%) |
Feb 16, 2024 | 26.95 | 27.05 | 26.93 | 27.03 | 2,930,190 | -0.15(-0.54%) |
Feb 15, 2024 | 27.26 | 27.31 | 27.11 | 27.18 | 4,459,561 | +0.13(+0.47%) |
Feb 14, 2024 | 26.92 | 27.12 | 26.90 | 27.05 | 4,712,315 | +0.13(+0.48%) |
Feb 13, 2024 | 27.07 | 27.12 | 26.92 | 26.93 | 3,354,147 | -0.45(-1.66%) |
Feb 12, 2024 | 27.36 | 27.43 | 27.25 | 27.38 | 3,326,046 | +0.03(+0.11%) |
Feb 09, 2024 | 27.32 | 27.39 | 27.29 | 27.35 | 3,385,401 | -0.05(-0.18%) |
Feb 08, 2024 | 27.40 | 27.48 | 27.30 | 27.40 | 16,230,763 | -0.17(-0.61%) |
Feb 07, 2024 | 27.56 | 27.73 | 27.54 | 27.57 | 4,800,420 | -0.11(-0.39%) |
Feb 06, 2024 | 27.46 | 27.71 | 27.45 | 27.68 | 3,841,120 | +0.24(+0.86%) |
Feb 05, 2024 | 27.57 | 27.63 | 27.39 | 27.44 | 4,305,095 | -0.51(-1.84%) |
Feb 02, 2024 | 28.00 | 28.09 | 27.84 | 27.95 | 4,426,204 | -0.57(-2.01%) |