Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 7,842,545 | +0.10(+0.36%) |
Apr 18, 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 9,246,208 | -0.28(-1.01%) |
Apr 17, 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 12,216,929 | -0.67(-2.36%) |
Apr 16, 2024 | 28.67 | 28.82 | 28.06 | 28.35 | 11,778,498 | -0.42(-1.46%) |
Apr 15, 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 8,947,669 | -0.32(-1.10%) |
Apr 12, 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 7,986,426 | -0.37(-1.26%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 8,443,194 | -0.22(-0.74%) |
Apr 10, 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 9,051,952 | +0.40(+1.37%) |
Apr 09, 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 9,912,244 | -0.21(-0.71%) |
Apr 08, 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 8,303,150 | -0.20(-0.67%) |
Apr 05, 2024 | 29.61 | 29.77 | 29.30 | 29.69 | 11,047,164 | +0.21(+0.71%) |
Apr 04, 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 9,860,044 | -0.02(-0.07%) |
Apr 03, 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 10,036,382 | +0.71(+2.47%) |
Apr 02, 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 10,224,802 | +0.22(+0.77%) |
Apr 01, 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 10,057,324 | +0.23(+0.81%) |
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 11,674,212 | +0.63(+2.27%) |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 8,864,007 | +0.27(+0.98%) |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 11,675,256 | -0.13(-0.47%) |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 8,607,543 | +0.47(+1.73%) |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 9,519,712 | -0.10(-0.37%) |
Mar 21, 2024 | 27.18 | 27.39 | 27.04 | 27.20 | 10,262,347 | +0.10(+0.37%) |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 9,418,027 | +0.10(+0.37%) |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 10,012,218 | +0.41(+1.54%) |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 8,985,247 | +0.08(+0.30%) |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 21,588,628 | +0.25(+0.95%) |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 11,069,017 | +0.36(+1.39%) |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 10,338,282 | +0.77(+3.06%) |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 9,599,958 | +0.14(+0.56%) |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 8,088,974 | +0.25(+1.01%) |
Mar 08, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 9,310,388 | +0.08(+0.32%) |
Mar 07, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 7,686,427 | +0.14(+0.57%) |
Mar 06, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 8,563,262 | +0.28(+1.16%) |
Mar 05, 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 10,901,787 | -0.02(-0.08%) |
Mar 04, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 8,111,865 | -0.34(-1.38%) |
Mar 01, 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 8,790,370 | +0.35(+1.44%) |
Feb 29, 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 9,080,170 | +0.13(+0.54%) |
Feb 28, 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 12,391,367 | -0.17(-0.70%) |
Feb 27, 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 9,779,795 | +0.14(+0.58%) |
Feb 26, 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 11,577,825 | +0.37(+1.56%) |
Feb 23, 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 9,131,877 | -0.20(-0.83%) |
Feb 22, 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 17,961,832 | +0.33(+1.40%) |
Feb 21, 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 12,216,429 | +0.48(+2.07%) |
Feb 20, 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 10,168,584 | -0.10(-0.43%) |
Feb 16, 2024 | 23.19 | 23.44 | 22.38 | 23.27 | 9,190,954 | +0.14(+0.60%) |
Feb 15, 2024 | 22.28 | 23.25 | 22.26 | 23.13 | 11,434,322 | +0.85(+3.80%) |
Feb 14, 2024 | 22.41 | 22.56 | 22.10 | 22.28 | 8,157,772 | +0.06(+0.27%) |
Feb 13, 2024 | 22.46 | 22.60 | 22.08 | 22.22 | 11,061,578 | -0.32(-1.41%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.37 | 22.54 | 13,319,817 | +0.20(+0.89%) |
Feb 09, 2024 | 22.61 | 22.76 | 22.26 | 22.34 | 8,164,111 | -0.25(-1.10%) |
Feb 08, 2024 | 22.61 | 22.78 | 22.24 | 22.59 | 13,299,788 | +0.01(+0.04%) |
Feb 07, 2024 | 22.43 | 22.64 | 22.27 | 22.58 | 7,727,193 | +0.16(+0.71%) |
Feb 06, 2024 | 22.32 | 22.69 | 22.20 | 22.42 | 7,011,370 | +0.21(+0.94%) |
Feb 05, 2024 | 22.18 | 22.32 | 21.96 | 22.21 | 7,155,280 | -0.14(-0.62%) |
Feb 02, 2024 | 22.56 | 22.62 | 22.20 | 22.35 | 8,672,424 | -0.20(-0.88%) |