Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.69 | 27.94 | 27.27 | 27.27 | 1,839,229 | -0.74(-2.64%) |
Apr 29, 2024 | 27.96 | 28.38 | 27.93 | 28.01 | 1,762,240 | +0.20(+0.72%) |
Apr 26, 2024 | 27.97 | 28.10 | 27.53 | 27.81 | 1,515,729 | -0.15(-0.54%) |
Apr 25, 2024 | 28.26 | 28.44 | 27.64 | 27.96 | 1,286,501 | -0.69(-2.41%) |
Apr 24, 2024 | 28.66 | 28.77 | 28.32 | 28.65 | 908,984 | -0.08(-0.28%) |
Apr 23, 2024 | 28.26 | 28.89 | 28.22 | 28.73 | 1,053,591 | +0.47(+1.66%) |
Apr 22, 2024 | 27.86 | 28.49 | 27.47 | 28.26 | 1,612,317 | +0.61(+2.21%) |
Apr 19, 2024 | 27.22 | 27.90 | 27.16 | 27.65 | 1,832,917 | +0.42(+1.54%) |
Apr 18, 2024 | 27.10 | 27.36 | 26.95 | 27.23 | 1,849,482 | +0.38(+1.42%) |
Apr 17, 2024 | 27.38 | 27.55 | 26.81 | 26.85 | 1,557,570 | -0.45(-1.65%) |
Apr 16, 2024 | 27.75 | 27.88 | 26.92 | 27.30 | 1,564,344 | -0.58(-2.08%) |
Apr 15, 2024 | 28.73 | 29.07 | 27.77 | 27.88 | 1,508,580 | -0.40(-1.41%) |
Apr 12, 2024 | 28.70 | 28.99 | 28.21 | 28.28 | 1,705,367 | -0.73(-2.52%) |
Apr 11, 2024 | 29.37 | 29.42 | 28.39 | 29.01 | 1,741,996 | -0.30(-1.02%) |
Apr 10, 2024 | 29.14 | 29.55 | 28.92 | 29.31 | 1,581,349 | -0.53(-1.78%) |
Apr 09, 2024 | 30.41 | 30.65 | 29.74 | 29.84 | 1,402,354 | -0.60(-1.97%) |
Apr 08, 2024 | 30.47 | 30.77 | 30.32 | 30.44 | 1,286,065 | +0.16(+0.52%) |
Apr 05, 2024 | 30.09 | 30.55 | 29.89 | 30.28 | 1,503,234 | +0.01(+0.03%) |
Apr 04, 2024 | 31.58 | 31.72 | 30.26 | 30.27 | 1,756,495 | -0.90(-2.88%) |
Apr 03, 2024 | 30.62 | 31.34 | 30.56 | 31.17 | 2,343,841 | +0.54(+1.77%) |
Apr 02, 2024 | 30.94 | 31.14 | 30.42 | 30.63 | 2,109,499 | -0.51(-1.65%) |
Apr 01, 2024 | 31.53 | 31.78 | 30.94 | 31.14 | 1,504,677 | -0.33(-1.03%) |
Mar 28, 2024 | 31.65 | 31.63 | 31.62 | 31.46 | 2,533,422 | -0.15(-0.47%) |
Mar 27, 2024 | 30.55 | 31.70 | 30.48 | 31.61 | 2,962,863 | +1.61(+5.35%) |
Mar 26, 2024 | 29.55 | 30.26 | 29.38 | 30.01 | 2,079,687 | +0.56(+1.91%) |
Mar 25, 2024 | 29.05 | 29.66 | 29.04 | 29.44 | 1,663,327 | +0.40(+1.39%) |
Mar 22, 2024 | 29.76 | 29.89 | 28.81 | 29.04 | 2,146,500 | -0.53(-1.80%) |
Mar 21, 2024 | 28.03 | 29.79 | 28.03 | 29.57 | 3,766,342 | +1.81(+6.53%) |
Mar 20, 2024 | 26.72 | 27.85 | 26.72 | 27.76 | 1,734,554 | +0.85(+3.15%) |
Mar 19, 2024 | 26.76 | 27.08 | 26.64 | 26.91 | 1,554,049 | +0.14(+0.52%) |
Mar 18, 2024 | 26.80 | 27.00 | 26.41 | 26.77 | 1,525,742 | +0.08(+0.30%) |
Mar 15, 2024 | 26.11 | 26.78 | 26.11 | 26.70 | 4,935,743 | +0.28(+1.04%) |
Mar 14, 2024 | 26.84 | 26.96 | 26.17 | 26.42 | 1,829,542 | -0.52(-1.94%) |
Mar 13, 2024 | 26.37 | 27.05 | 26.25 | 26.94 | 2,078,351 | +0.56(+2.13%) |
Mar 12, 2024 | 26.82 | 26.93 | 26.05 | 26.38 | 1,791,013 | -0.41(-1.54%) |
Mar 11, 2024 | 26.42 | 26.91 | 26.18 | 26.79 | 1,278,562 | +0.12(+0.44%) |
Mar 08, 2024 | 26.85 | 27.16 | 26.64 | 26.68 | 1,206,631 | +0.16(+0.59%) |
Mar 07, 2024 | 26.61 | 26.90 | 26.15 | 26.52 | 1,450,650 | +0.11(+0.41%) |
Mar 06, 2024 | 26.05 | 26.48 | 25.63 | 26.41 | 1,374,720 | +0.45(+1.75%) |
Mar 05, 2024 | 25.47 | 26.30 | 25.23 | 25.96 | 2,187,059 | +0.41(+1.62%) |
Mar 04, 2024 | 27.16 | 27.35 | 25.40 | 25.54 | 3,703,597 | -1.75(-6.43%) |
Mar 01, 2024 | 27.07 | 27.33 | 26.74 | 27.30 | 1,710,299 | +0.16(+0.58%) |
Feb 29, 2024 | 27.22 | 27.49 | 26.93 | 27.14 | 1,560,923 | +0.30(+1.10%) |
Feb 28, 2024 | 27.15 | 27.50 | 26.83 | 26.84 | 1,630,056 | -0.44(-1.62%) |
Feb 27, 2024 | 26.36 | 27.32 | 26.36 | 27.29 | 2,064,899 | +0.78(+2.94%) |
Feb 26, 2024 | 26.76 | 27.02 | 26.33 | 26.51 | 1,558,069 | -0.43(-1.61%) |
Feb 23, 2024 | 26.63 | 27.19 | 26.45 | 26.94 | 1,657,881 | +0.29(+1.07%) |
Feb 22, 2024 | 26.52 | 26.78 | 26.38 | 26.66 | 1,402,727 | +0.07(+0.26%) |
Feb 21, 2024 | 26.59 | 26.85 | 26.32 | 26.59 | 1,424,557 | -0.18(-0.66%) |
Feb 20, 2024 | 26.41 | 27.13 | 26.32 | 26.76 | 1,381,099 | -0.19(-0.69%) |
Feb 16, 2024 | 27.12 | 27.37 | 26.91 | 26.95 | 1,683,721 | -0.60(-2.18%) |
Feb 15, 2024 | 26.99 | 27.83 | 26.93 | 27.55 | 1,799,438 | +0.71(+2.64%) |
Feb 14, 2024 | 26.71 | 26.90 | 26.31 | 26.84 | 1,439,648 | +0.40(+1.53%) |
Feb 13, 2024 | 26.47 | 26.82 | 26.03 | 26.44 | 2,540,511 | -0.51(-1.90%) |
Feb 12, 2024 | 25.69 | 27.24 | 25.69 | 26.95 | 2,329,563 | +1.69(+6.67%) |
Feb 09, 2024 | 26.05 | 26.11 | 24.73 | 25.27 | 2,663,152 | -0.76(-2.92%) |
Feb 08, 2024 | 26.61 | 26.95 | 25.63 | 26.03 | 3,164,964 | -0.66(-2.47%) |
Feb 07, 2024 | 26.59 | 26.83 | 26.20 | 26.69 | 1,994,899 | +0.26(+0.97%) |
Feb 06, 2024 | 26.21 | 26.56 | 26.05 | 26.43 | 1,340,706 | +0.22(+0.83%) |
Feb 05, 2024 | 25.92 | 26.38 | 25.66 | 26.21 | 1,584,515 | -0.09(-0.34%) |
Feb 02, 2024 | 26.04 | 26.53 | 25.78 | 26.30 | 1,684,321 | +0.15(+0.57%) |