Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 28.07 | 28.11 | 27.82 | 27.99 | 2,602,932 | -0.08(-0.29%) |
May 15, 2024 | 28.05 | 28.19 | 27.68 | 28.07 | 4,345,078 | +0.05(+0.18%) |
May 14, 2024 | 28.00 | 28.07 | 27.82 | 28.02 | 1,989,547 | +0.05(+0.17%) |
May 13, 2024 | 27.83 | 28.00 | 27.78 | 27.97 | 2,479,767 | +0.14(+0.49%) |
May 10, 2024 | 28.25 | 28.33 | 27.80 | 27.83 | 4,707,028 | -0.03(-0.11%) |
May 09, 2024 | 27.57 | 27.89 | 27.52 | 27.86 | 2,683,296 | +0.42(+1.53%) |
May 08, 2024 | 27.04 | 27.50 | 27.02 | 27.44 | 2,023,272 | +0.02(+0.07%) |
May 07, 2024 | 27.33 | 27.56 | 27.31 | 27.42 | 2,490,576 | +0.13(+0.46%) |
May 06, 2024 | 27.43 | 27.58 | 27.29 | 27.30 | 4,305,164 | +0.56(+2.08%) |
May 03, 2024 | 26.87 | 26.97 | 26.51 | 26.74 | 4,694,121 | +0.41(+1.56%) |
May 02, 2024 | 26.04 | 26.48 | 26.03 | 26.33 | 2,833,990 | +0.53(+2.04%) |
May 01, 2024 | 25.99 | 26.07 | 25.67 | 25.81 | 4,001,388 | -0.14(-0.53%) |
Apr 30, 2024 | 26.53 | 26.56 | 25.93 | 25.94 | 4,002,402 | -0.51(-1.92%) |
Apr 29, 2024 | 26.58 | 26.70 | 26.40 | 26.45 | 4,376,346 | -0.57(-2.09%) |
Apr 26, 2024 | 26.93 | 27.04 | 26.68 | 27.02 | 3,764,192 | -0.16(-0.57%) |
Apr 25, 2024 | 27.53 | 27.62 | 26.81 | 27.17 | 12,377,464 | +0.73(+2.77%) |
Apr 24, 2024 | 26.57 | 26.57 | 26.21 | 26.44 | 3,319,120 | -0.02(-0.07%) |
Apr 23, 2024 | 26.24 | 26.46 | 26.16 | 26.46 | 2,857,979 | -0.01(-0.04%) |
Apr 22, 2024 | 26.26 | 26.54 | 26.16 | 26.47 | 3,350,489 | -0.18(-0.66%) |
Apr 19, 2024 | 26.18 | 26.75 | 26.13 | 26.64 | 4,746,284 | +0.08(+0.29%) |
Apr 18, 2024 | 26.54 | 26.80 | 26.40 | 26.57 | 3,381,014 | -0.02(-0.07%) |
Apr 17, 2024 | 26.62 | 26.86 | 26.47 | 26.59 | 3,433,246 | -0.51(-1.87%) |
Apr 16, 2024 | 26.97 | 27.19 | 26.84 | 27.09 | 5,194,397 | -0.01(-0.04%) |
Apr 15, 2024 | 27.15 | 27.55 | 27.03 | 27.10 | 4,415,880 | -0.43(-1.56%) |
Apr 12, 2024 | 27.93 | 28.18 | 27.49 | 27.53 | 4,794,873 | +0.00(+0.00%) |
Apr 11, 2024 | 27.86 | 27.91 | 27.19 | 27.53 | 3,608,458 | +0.14(+0.50%) |
Apr 10, 2024 | 27.04 | 27.41 | 26.84 | 27.40 | 5,308,498 | +0.24(+0.90%) |
Apr 09, 2024 | 27.33 | 27.39 | 27.02 | 27.15 | 2,682,767 | -0.17(-0.61%) |
Apr 08, 2024 | 27.06 | 27.39 | 27.02 | 27.32 | 2,856,387 | -0.14(-0.50%) |
Apr 05, 2024 | 27.33 | 27.49 | 27.10 | 27.45 | 1,618,101 | +0.21(+0.79%) |
Apr 04, 2024 | 27.31 | 27.43 | 27.21 | 27.24 | 2,979,238 | +0.04(+0.14%) |
Apr 03, 2024 | 26.98 | 27.26 | 26.84 | 27.20 | 3,402,513 | +0.21(+0.80%) |
Apr 02, 2024 | 26.86 | 27.03 | 26.62 | 26.99 | 5,015,352 | +0.41(+1.54%) |
Apr 01, 2024 | 26.45 | 26.59 | 26.22 | 26.58 | 2,461,630 | +0.20(+0.78%) |
Mar 28, 2024 | 26.40 | 26.48 | 26.27 | 26.37 | 1,806,672 | +0.13(+0.48%) |
Mar 27, 2024 | 25.92 | 26.25 | 25.82 | 26.24 | 3,025,356 | +0.26(+1.01%) |
Mar 26, 2024 | 26.35 | 26.37 | 25.93 | 25.98 | 2,950,631 | -0.55(-2.06%) |
Mar 25, 2024 | 26.37 | 26.68 | 26.37 | 26.53 | 3,047,037 | +0.37(+1.42%) |
Mar 22, 2024 | 26.06 | 26.20 | 25.99 | 26.16 | 2,438,528 | +0.09(+0.34%) |
Mar 21, 2024 | 26.22 | 26.23 | 25.99 | 26.07 | 3,279,749 | -0.10(-0.37%) |
Mar 20, 2024 | 25.73 | 26.19 | 25.66 | 26.17 | 2,981,935 | +0.36(+1.40%) |
Mar 19, 2024 | 25.72 | 25.98 | 25.70 | 25.81 | 3,550,895 | -0.18(-0.68%) |
Mar 18, 2024 | 26.00 | 26.02 | 25.72 | 25.98 | 3,351,178 | +0.36(+1.41%) |
Mar 15, 2024 | 25.71 | 25.84 | 25.47 | 25.62 | 4,226,447 | -0.02(-0.08%) |
Mar 14, 2024 | 25.52 | 25.68 | 25.36 | 25.64 | 3,268,604 | +0.10(+0.38%) |
Mar 13, 2024 | 25.33 | 25.66 | 25.33 | 25.54 | 2,489,065 | +0.46(+1.83%) |
Mar 12, 2024 | 25.25 | 25.27 | 25.01 | 25.08 | 3,939,691 | -0.17(-0.66%) |
Mar 11, 2024 | 25.15 | 25.31 | 24.88 | 25.25 | 5,575,969 | -0.36(-1.41%) |
Mar 08, 2024 | 25.47 | 25.64 | 25.34 | 25.61 | 3,834,723 | +0.38(+1.51%) |
Mar 07, 2024 | 25.16 | 25.34 | 25.09 | 25.23 | 3,923,757 | +0.10(+0.39%) |
Mar 06, 2024 | 25.33 | 25.42 | 25.10 | 25.13 | 3,607,709 | +0.36(+1.46%) |
Mar 05, 2024 | 24.67 | 25.05 | 24.62 | 24.77 | 3,759,581 | +0.47(+1.93%) |
Mar 04, 2024 | 24.48 | 24.51 | 24.27 | 24.30 | 2,842,125 | -0.17(-0.68%) |