Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.75 | 29.08 | 28.25 | 28.94 | 7,427,841 | -0.08(-0.27%) |
Apr 29, 2024 | 28.76 | 29.06 | 28.75 | 29.02 | 3,713,661 | +0.37(+1.28%) |
Apr 26, 2024 | 29.13 | 29.15 | 28.65 | 28.66 | 3,358,182 | -0.49(-1.67%) |
Apr 25, 2024 | 28.87 | 29.23 | 28.67 | 29.14 | 5,656,857 | +0.27(+0.93%) |
Apr 24, 2024 | 28.32 | 28.98 | 28.16 | 28.87 | 4,140,552 | +0.34(+1.18%) |
Apr 23, 2024 | 28.51 | 28.78 | 28.46 | 28.54 | 2,605,606 | -0.05(-0.17%) |
Apr 22, 2024 | 28.34 | 28.75 | 28.19 | 28.59 | 3,003,190 | +0.25(+0.88%) |
Apr 19, 2024 | 27.89 | 28.34 | 27.80 | 28.34 | 3,360,770 | +0.58(+2.07%) |
Apr 18, 2024 | 27.66 | 29.05 | 27.47 | 27.76 | 2,523,251 | +0.25(+0.90%) |
Apr 17, 2024 | 27.25 | 27.59 | 27.15 | 27.51 | 4,520,955 | +0.48(+1.76%) |
Apr 16, 2024 | 27.13 | 27.19 | 26.72 | 27.04 | 9,617,908 | -0.18(-0.66%) |
Apr 15, 2024 | 27.40 | 27.56 | 27.06 | 27.22 | 3,637,709 | -0.06(-0.22%) |
Apr 12, 2024 | 27.43 | 27.58 | 27.12 | 27.27 | 3,708,219 | -0.12(-0.44%) |
Apr 11, 2024 | 27.34 | 27.58 | 27.04 | 27.39 | 5,650,169 | +0.21(+0.77%) |
Apr 10, 2024 | 27.54 | 27.65 | 27.13 | 27.19 | 4,869,066 | -0.90(-3.22%) |
Apr 09, 2024 | 28.12 | 28.27 | 27.99 | 28.09 | 4,498,312 | +0.06(+0.21%) |
Apr 08, 2024 | 27.92 | 28.12 | 27.80 | 28.03 | 5,190,438 | +0.17(+0.61%) |
Apr 05, 2024 | 27.75 | 27.91 | 27.54 | 27.86 | 5,413,213 | -0.05(-0.18%) |
Apr 04, 2024 | 28.18 | 28.21 | 27.71 | 27.91 | 3,416,824 | -0.05(-0.18%) |
Apr 03, 2024 | 28.31 | 28.31 | 27.93 | 27.96 | 3,185,099 | -0.29(-1.02%) |
Apr 02, 2024 | 28.25 | 28.59 | 28.22 | 28.25 | 5,042,879 | +0.02(+0.07%) |
Apr 01, 2024 | 28.29 | 28.35 | 27.90 | 28.23 | 4,962,780 | -0.07(-0.25%) |
Mar 28, 2024 | 28.10 | 28.35 | 28.04 | 28.30 | 4,470,262 | +0.20(+0.71%) |
Mar 27, 2024 | 27.27 | 28.11 | 27.24 | 28.10 | 5,694,473 | +1.05(+3.89%) |
Mar 26, 2024 | 27.40 | 27.42 | 26.98 | 27.05 | 5,796,708 | -0.37(-1.34%) |
Mar 25, 2024 | 27.74 | 27.75 | 27.33 | 27.41 | 4,763,227 | -0.23(-0.83%) |
Mar 22, 2024 | 28.00 | 28.00 | 27.61 | 27.64 | 4,101,087 | -0.16(-0.57%) |
Mar 21, 2024 | 27.94 | 28.10 | 27.79 | 27.80 | 4,376,400 | -0.11(-0.39%) |
Mar 20, 2024 | 27.89 | 28.10 | 27.75 | 27.91 | 4,506,982 | -0.08(-0.28%) |
Mar 19, 2024 | 27.87 | 28.10 | 27.78 | 27.99 | 4,373,712 | +0.24(+0.86%) |
Mar 18, 2024 | 27.65 | 27.96 | 27.58 | 27.75 | 3,508,989 | +0.07(+0.25%) |
Mar 15, 2024 | 27.50 | 27.93 | 27.46 | 27.68 | 9,456,443 | -0.02(-0.07%) |
Mar 14, 2024 | 27.67 | 27.95 | 27.43 | 27.70 | 6,044,199 | -0.11(-0.39%) |
Mar 13, 2024 | 28.06 | 28.31 | 27.80 | 27.81 | 4,200,518 | -0.13(-0.46%) |
Mar 12, 2024 | 28.18 | 28.36 | 27.91 | 27.94 | 3,538,719 | -0.39(-1.37%) |
Mar 11, 2024 | 28.12 | 28.52 | 28.12 | 28.33 | 4,301,863 | +0.19(+0.67%) |
Mar 08, 2024 | 28.17 | 28.29 | 27.90 | 28.14 | 3,491,575 | +0.02(+0.07%) |
Mar 07, 2024 | 28.37 | 28.42 | 28.05 | 28.12 | 2,939,182 | +0.01(+0.04%) |
Mar 06, 2024 | 27.91 | 28.21 | 27.84 | 28.11 | 3,938,775 | +0.41(+1.47%) |
Mar 05, 2024 | 27.85 | 28.36 | 27.53 | 27.70 | 6,007,767 | -0.05(-0.18%) |
Mar 04, 2024 | 27.09 | 27.77 | 27.06 | 27.75 | 3,148,557 | +0.50(+1.82%) |
Mar 01, 2024 | 27.27 | 27.31 | 26.87 | 27.26 | 3,082,849 | -0.06(-0.22%) |
Feb 29, 2024 | 27.43 | 27.56 | 27.29 | 27.31 | 3,403,060 | +0.02(+0.07%) |
Feb 28, 2024 | 27.40 | 27.54 | 27.26 | 27.29 | 3,355,482 | -0.17(-0.61%) |
Feb 27, 2024 | 27.22 | 27.47 | 27.07 | 27.46 | 3,829,673 | +0.35(+1.28%) |
Feb 26, 2024 | 27.54 | 27.63 | 27.09 | 27.12 | 3,459,172 | -0.61(-2.19%) |
Feb 23, 2024 | 27.81 | 27.96 | 27.65 | 27.72 | 4,183,104 | +0.04(+0.14%) |
Feb 22, 2024 | 27.89 | 27.90 | 27.55 | 27.68 | 3,927,805 | -0.41(-1.45%) |
Feb 21, 2024 | 27.80 | 28.09 | 27.58 | 28.09 | 5,760,493 | +0.49(+1.76%) |
Feb 20, 2024 | 27.70 | 28.01 | 27.38 | 27.60 | 5,261,208 | -0.09(-0.32%) |
Feb 16, 2024 | 27.60 | 27.81 | 27.40 | 27.69 | 3,542,502 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.70 | 27.27 | 27.68 | 4,034,637 | +0.52(+1.90%) |
Feb 14, 2024 | 27.11 | 27.22 | 26.95 | 27.17 | 3,398,466 | +0.11(+0.40%) |
Feb 13, 2024 | 27.29 | 27.38 | 26.57 | 27.06 | 4,017,272 | -0.31(-1.12%) |
Feb 12, 2024 | 27.18 | 27.43 | 27.05 | 27.36 | 2,933,322 | +0.22(+0.80%) |
Feb 09, 2024 | 26.93 | 27.21 | 26.91 | 27.15 | 2,631,905 | +0.10(+0.36%) |
Feb 08, 2024 | 27.04 | 27.12 | 26.80 | 27.05 | 2,779,197 | -0.14(-0.51%) |
Feb 07, 2024 | 27.38 | 27.38 | 27.07 | 27.18 | 2,665,439 | -0.04(-0.15%) |
Feb 06, 2024 | 27.08 | 27.36 | 27.02 | 27.22 | 3,372,467 | +0.08(+0.29%) |
Feb 05, 2024 | 27.29 | 27.50 | 27.06 | 27.15 | 3,769,433 | -0.41(-1.50%) |
Feb 02, 2024 | 27.70 | 27.82 | 27.26 | 27.56 | 3,040,636 | -0.42(-1.52%) |