Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 27.20 | 27.47 | 27.06 | 27.23 | 3,298,608 | -0.02(-0.07%) |
Apr 17, 2024 | 27.29 | 27.53 | 27.14 | 27.25 | 3,349,567 | -0.52(-1.87%) |
Apr 16, 2024 | 27.64 | 27.87 | 27.52 | 27.77 | 5,067,793 | -0.01(-0.04%) |
Apr 15, 2024 | 27.83 | 28.23 | 27.70 | 27.78 | 4,308,251 | -0.44(-1.56%) |
Apr 12, 2024 | 28.63 | 28.89 | 28.18 | 28.22 | 4,678,007 | +0.00(+0.00%) |
Apr 11, 2024 | 28.56 | 28.61 | 27.86 | 28.22 | 3,520,509 | +0.14(+0.50%) |
Apr 10, 2024 | 27.72 | 28.09 | 27.51 | 28.08 | 5,179,113 | +0.25(+0.90%) |
Apr 09, 2024 | 28.01 | 28.07 | 27.70 | 27.83 | 2,617,380 | -0.17(-0.61%) |
Apr 08, 2024 | 27.74 | 28.07 | 27.70 | 28.00 | 2,786,768 | -0.14(-0.50%) |
Apr 05, 2024 | 28.01 | 28.18 | 27.78 | 28.14 | 1,578,663 | +0.22(+0.79%) |
Apr 04, 2024 | 27.99 | 28.12 | 27.89 | 27.92 | 2,906,625 | +0.04(+0.14%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.52 | 27.88 | 3,319,583 | +0.22(+0.80%) |
Apr 02, 2024 | 27.53 | 27.71 | 27.28 | 27.66 | 4,893,112 | +0.42(+1.54%) |
Apr 01, 2024 | 27.11 | 27.25 | 26.88 | 27.24 | 2,401,632 | +0.21(+0.78%) |
Mar 28, 2024 | 27.06 | 27.14 | 26.93 | 27.03 | 1,762,638 | +0.13(+0.48%) |
Mar 27, 2024 | 26.57 | 26.91 | 26.46 | 26.90 | 2,951,619 | +0.27(+1.01%) |
Mar 26, 2024 | 27.01 | 27.03 | 26.58 | 26.63 | 2,878,715 | -0.56(-2.06%) |
Mar 25, 2024 | 27.03 | 27.35 | 27.03 | 27.19 | 2,972,771 | +0.38(+1.42%) |
Mar 22, 2024 | 26.71 | 26.85 | 26.64 | 26.81 | 2,379,094 | +0.09(+0.34%) |
Mar 21, 2024 | 26.87 | 26.89 | 26.64 | 26.72 | 3,199,811 | -0.10(-0.37%) |
Mar 20, 2024 | 26.37 | 26.84 | 26.30 | 26.82 | 2,909,256 | +0.37(+1.40%) |
Mar 19, 2024 | 26.36 | 26.63 | 26.34 | 26.45 | 3,464,349 | -0.18(-0.68%) |
Mar 18, 2024 | 26.65 | 26.67 | 26.36 | 26.63 | 3,269,499 | +0.37(+1.41%) |
Mar 15, 2024 | 26.35 | 26.48 | 26.11 | 26.26 | 4,123,435 | -0.02(-0.08%) |
Mar 14, 2024 | 26.16 | 26.32 | 25.99 | 26.28 | 3,188,938 | +0.10(+0.38%) |
Mar 13, 2024 | 25.96 | 26.30 | 25.96 | 26.18 | 2,428,399 | +0.47(+1.83%) |
Mar 12, 2024 | 25.88 | 25.90 | 25.63 | 25.71 | 3,843,668 | -0.17(-0.66%) |
Mar 11, 2024 | 25.78 | 25.94 | 25.50 | 25.88 | 5,440,065 | -0.37(-1.41%) |
Mar 08, 2024 | 26.11 | 26.29 | 25.98 | 26.25 | 3,741,259 | +0.39(+1.51%) |
Mar 07, 2024 | 25.79 | 25.98 | 25.71 | 25.86 | 3,828,123 | +0.10(+0.39%) |
Mar 06, 2024 | 25.96 | 26.05 | 25.73 | 25.76 | 3,519,778 | +0.37(+1.46%) |
Mar 05, 2024 | 25.29 | 25.68 | 25.23 | 25.39 | 3,667,948 | +0.48(+1.93%) |
Mar 04, 2024 | 25.09 | 25.12 | 24.88 | 24.91 | 2,772,854 | -0.17(-0.68%) |
Mar 01, 2024 | 25.16 | 25.27 | 24.93 | 25.08 | 3,494,170 | +0.46(+1.87%) |
Feb 29, 2024 | 24.71 | 24.88 | 24.50 | 24.62 | 6,189,608 | -0.27(-1.08%) |
Feb 28, 2024 | 24.97 | 25.20 | 24.82 | 24.89 | 2,478,164 | +0.01(+0.04%) |
Feb 27, 2024 | 24.94 | 25.04 | 24.80 | 24.88 | 2,442,761 | +0.12(+0.48%) |
Feb 26, 2024 | 24.87 | 25.02 | 24.71 | 24.76 | 4,816,870 | -0.45(-1.79%) |
Feb 23, 2024 | 25.09 | 25.33 | 24.84 | 25.21 | 3,379,875 | -0.27(-1.06%) |
Feb 22, 2024 | 25.62 | 25.70 | 25.40 | 25.48 | 3,077,907 | -0.13(-0.51%) |
Feb 21, 2024 | 25.02 | 25.61 | 24.98 | 25.61 | 4,825,201 | +0.67(+2.69%) |
Feb 20, 2024 | 25.30 | 25.35 | 24.89 | 24.94 | 4,434,898 | -0.52(-2.04%) |
Feb 16, 2024 | 25.30 | 25.50 | 25.11 | 25.46 | 7,723,137 | +0.29(+1.15%) |
Feb 15, 2024 | 24.44 | 25.18 | 24.44 | 25.17 | 4,349,752 | +0.42(+1.70%) |
Feb 14, 2024 | 24.99 | 25.13 | 24.67 | 24.75 | 2,998,470 | +0.04(+0.16%) |
Feb 13, 2024 | 25.20 | 25.22 | 24.52 | 24.71 | 4,805,273 | -0.73(-2.88%) |
Feb 12, 2024 | 25.50 | 25.72 | 25.39 | 25.44 | 3,818,176 | +0.16(+0.65%) |
Feb 09, 2024 | 25.41 | 25.62 | 25.22 | 25.28 | 5,308,667 | -0.16(-0.64%) |
Feb 08, 2024 | 25.28 | 25.63 | 25.23 | 25.44 | 9,960,062 | -0.69(-2.66%) |
Feb 07, 2024 | 26.50 | 26.61 | 25.94 | 26.14 | 7,967,769 | -2.03(-7.19%) |
Feb 06, 2024 | 27.69 | 28.42 | 27.69 | 28.16 | 4,677,505 | +0.67(+2.42%) |
Feb 05, 2024 | 27.32 | 27.59 | 27.17 | 27.50 | 4,047,032 | +0.15(+0.56%) |
Feb 02, 2024 | 27.42 | 27.50 | 27.20 | 27.34 | 3,093,831 | -0.54(-1.94%) |