Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 25.87 | 25.88 | 25.62 | 25.67 | 5,991,090 | +0.01(+0.04%) |
May 07, 2024 | 25.63 | 25.75 | 25.53 | 25.66 | 8,437,075 | -0.06(-0.23%) |
May 06, 2024 | 26.01 | 26.06 | 25.72 | 25.72 | 7,312,164 | -0.53(-2.02%) |
May 03, 2024 | 26.26 | 26.54 | 26.13 | 26.25 | 12,522,230 | -0.65(-2.42%) |
May 02, 2024 | 27.01 | 27.50 | 26.81 | 26.90 | 13,219,094 | -0.50(-1.82%) |
May 01, 2024 | 27.26 | 27.44 | 26.54 | 27.40 | 19,249,932 | +0.20(+0.74%) |
Apr 30, 2024 | 26.53 | 27.20 | 26.41 | 27.20 | 11,063,437 | +0.84(+3.19%) |
Apr 29, 2024 | 26.36 | 26.64 | 26.28 | 26.36 | 8,218,075 | -0.17(-0.64%) |
Apr 26, 2024 | 26.75 | 26.81 | 26.36 | 26.53 | 10,097,122 | -0.51(-1.89%) |
Apr 25, 2024 | 27.49 | 27.67 | 26.95 | 27.04 | 15,229,062 | +0.24(+0.90%) |
Apr 24, 2024 | 26.67 | 27.04 | 26.59 | 26.80 | 8,654,273 | +0.02(+0.07%) |
Apr 23, 2024 | 27.20 | 27.24 | 26.71 | 26.78 | 10,726,434 | -0.63(-2.30%) |
Apr 22, 2024 | 27.61 | 27.89 | 27.10 | 27.41 | 9,508,458 | -0.49(-1.76%) |
Apr 19, 2024 | 27.44 | 28.05 | 27.32 | 27.90 | 22,253,802 | +0.49(+1.79%) |
Apr 18, 2024 | 27.14 | 27.51 | 26.91 | 27.41 | 15,536,430 | +0.14(+0.51%) |
Apr 17, 2024 | 26.68 | 27.42 | 26.66 | 27.27 | 14,478,096 | +0.34(+1.26%) |
Apr 16, 2024 | 26.79 | 27.08 | 26.62 | 26.93 | 20,073,368 | +0.11(+0.41%) |
Apr 15, 2024 | 25.73 | 26.92 | 25.72 | 26.82 | 17,909,828 | +0.65(+2.48%) |
Apr 12, 2024 | 25.81 | 26.34 | 25.68 | 26.17 | 17,056,296 | +0.73(+2.87%) |
Apr 11, 2024 | 25.67 | 26.04 | 25.30 | 25.44 | 13,118,294 | -0.36(-1.40%) |
Apr 10, 2024 | 25.88 | 26.00 | 25.61 | 25.80 | 22,804,286 | +0.50(+1.98%) |
Apr 09, 2024 | 25.18 | 25.78 | 25.16 | 25.30 | 13,035,329 | -0.05(-0.20%) |
Apr 08, 2024 | 25.30 | 25.42 | 25.20 | 25.35 | 7,166,936 | -0.01(-0.04%) |
Apr 05, 2024 | 25.76 | 25.80 | 25.16 | 25.36 | 20,670,540 | -0.53(-2.05%) |
Apr 04, 2024 | 24.87 | 25.91 | 24.83 | 25.89 | 17,962,784 | +0.65(+2.58%) |
Apr 03, 2024 | 25.40 | 25.41 | 25.09 | 25.24 | 7,415,456 | -0.05(-0.20%) |
Apr 02, 2024 | 25.35 | 25.52 | 25.27 | 25.29 | 6,565,105 | +0.33(+1.32%) |
Apr 01, 2024 | 24.81 | 25.07 | 24.75 | 24.96 | 6,751,920 | +0.10(+0.40%) |
Mar 28, 2024 | 24.84 | 24.73 | 24.72 | 24.86 | 6,213,572 | +0.01(+0.04%) |
Mar 27, 2024 | 24.98 | 25.20 | 24.84 | 24.85 | 7,295,886 | -0.40(-1.58%) |
Mar 26, 2024 | 24.99 | 25.27 | 24.97 | 25.25 | 4,250,686 | +0.13(+0.52%) |
Mar 25, 2024 | 25.12 | 25.14 | 25.02 | 25.12 | 4,346,224 | +0.15(+0.60%) |
Mar 22, 2024 | 24.89 | 25.00 | 24.85 | 24.97 | 4,832,951 | +0.09(+0.36%) |
Mar 21, 2024 | 24.75 | 24.89 | 24.69 | 24.88 | 5,784,853 | -0.14(-0.56%) |
Mar 20, 2024 | 25.47 | 25.54 | 25.00 | 25.02 | 9,538,561 | -0.78(-3.02%) |
Mar 19, 2024 | 26.17 | 26.28 | 25.78 | 25.80 | 6,555,126 | -0.28(-1.07%) |
Mar 18, 2024 | 25.99 | 26.14 | 25.82 | 26.08 | 5,958,282 | -0.32(-1.21%) |
Mar 15, 2024 | 26.35 | 26.55 | 26.21 | 26.40 | 8,715,690 | +0.38(+1.46%) |
Mar 14, 2024 | 25.83 | 26.34 | 25.81 | 26.02 | 8,201,681 | +0.13(+0.50%) |
Mar 13, 2024 | 25.79 | 26.04 | 25.76 | 25.89 | 4,583,853 | +0.09(+0.35%) |
Mar 12, 2024 | 26.14 | 26.42 | 25.75 | 25.80 | 9,776,404 | -0.56(-2.12%) |
Mar 11, 2024 | 26.44 | 26.66 | 26.31 | 26.36 | 6,136,377 | +0.06(+0.23%) |
Mar 08, 2024 | 25.93 | 26.37 | 25.65 | 26.30 | 11,759,221 | +0.33(+1.27%) |
Mar 07, 2024 | 26.15 | 26.26 | 25.88 | 25.97 | 8,435,730 | -0.50(-1.89%) |
Mar 06, 2024 | 26.40 | 26.63 | 26.24 | 26.47 | 8,234,730 | -0.27(-1.01%) |
Mar 05, 2024 | 26.43 | 26.98 | 26.39 | 26.74 | 8,583,371 | +0.53(+2.02%) |
Mar 04, 2024 | 26.23 | 26.24 | 26.02 | 26.21 | 4,929,377 | +0.07(+0.27%) |
Mar 01, 2024 | 26.55 | 26.59 | 26.10 | 26.14 | 8,271,353 | -0.49(-1.84%) |
Feb 29, 2024 | 26.62 | 26.92 | 26.45 | 26.63 | 8,193,597 | -0.18(-0.67%) |
Feb 28, 2024 | 26.89 | 26.93 | 26.73 | 26.81 | 4,122,846 | +0.09(+0.34%) |
Feb 27, 2024 | 26.73 | 26.95 | 26.69 | 26.72 | 4,974,567 | -0.08(-0.30%) |
Feb 26, 2024 | 26.57 | 26.82 | 26.52 | 26.80 | 5,319,010 | +0.20(+0.75%) |
Feb 23, 2024 | 26.46 | 26.68 | 26.36 | 26.60 | 8,208,538 | -0.01(-0.04%) |
Feb 22, 2024 | 27.01 | 27.12 | 26.52 | 26.61 | 11,984,052 | -1.13(-4.07%) |
Feb 21, 2024 | 27.94 | 28.15 | 27.72 | 27.74 | 8,365,776 | -0.05(-0.18%) |
Feb 20, 2024 | 27.68 | 28.03 | 27.60 | 27.79 | 9,590,622 | +0.32(+1.16%) |
Feb 16, 2024 | 27.23 | 27.55 | 27.11 | 27.47 | 9,537,760 | +0.29(+1.07%) |
Feb 15, 2024 | 27.48 | 27.54 | 27.16 | 27.18 | 7,336,253 | -0.34(-1.24%) |
Feb 14, 2024 | 27.72 | 28.00 | 27.47 | 27.52 | 9,941,042 | -0.50(-1.78%) |
Feb 13, 2024 | 27.97 | 28.39 | 27.83 | 28.02 | 10,127,201 | +0.77(+2.83%) |
Feb 12, 2024 | 27.23 | 27.34 | 26.99 | 27.25 | 5,168,252 | +0.02(+0.07%) |
Feb 09, 2024 | 27.48 | 27.53 | 27.18 | 27.23 | 9,105,340 | -0.30(-1.09%) |
Feb 08, 2024 | 27.56 | 27.65 | 27.50 | 27.53 | 4,024,970 | -0.01(-0.04%) |
Feb 07, 2024 | 27.72 | 27.83 | 27.48 | 27.54 | 4,908,946 | -0.45(-1.61%) |
Feb 06, 2024 | 28.03 | 28.20 | 27.95 | 27.99 | 7,178,169 | -0.14(-0.50%) |
Feb 05, 2024 | 28.00 | 28.39 | 27.95 | 28.13 | 8,697,387 | +0.20(+0.72%) |
Feb 02, 2024 | 28.48 | 28.51 | 27.73 | 27.93 | 14,584,763 | -0.58(-2.03%) |
Feb 01, 2024 | 29.07 | 29.16 | 28.51 | 28.51 | 9,212,872 | -0.72(-2.46%) |
Jan 31, 2024 | 28.57 | 29.24 | 28.53 | 29.23 | 15,445,205 | +0.93(+3.29%) |
Jan 30, 2024 | 28.34 | 28.40 | 28.22 | 28.30 | 4,319,605 | +0.04(+0.14%) |
Jan 29, 2024 | 28.68 | 28.74 | 28.24 | 28.26 | 6,084,649 | -0.43(-1.50%) |
Jan 26, 2024 | 28.68 | 28.79 | 28.49 | 28.69 | 5,915,219 | +0.08(+0.28%) |
Jan 25, 2024 | 28.67 | 28.92 | 28.57 | 28.61 | 6,257,599 | -0.29(-1.00%) |
Jan 24, 2024 | 28.61 | 28.94 | 28.48 | 28.90 | 9,063,187 | -0.03(-0.10%) |
Jan 23, 2024 | 29.04 | 29.18 | 28.91 | 28.93 | 5,948,689 | -0.16(-0.55%) |
Jan 22, 2024 | 29.03 | 29.18 | 28.89 | 29.09 | 8,691,495 | -0.13(-0.44%) |
Jan 19, 2024 | 29.81 | 29.90 | 29.18 | 29.22 | 9,796,995 | -0.73(-2.44%) |
Jan 18, 2024 | 30.28 | 30.48 | 29.88 | 29.95 | 9,354,640 | -0.50(-1.64%) |
Jan 17, 2024 | 30.52 | 30.76 | 30.39 | 30.45 | 9,126,058 | +0.33(+1.10%) |
Jan 16, 2024 | 30.07 | 30.34 | 29.90 | 30.12 | 8,559,800 | +0.24(+0.80%) |
Jan 12, 2024 | 29.74 | 30.06 | 29.64 | 29.88 | 7,862,177 | -0.02(-0.07%) |
Jan 11, 2024 | 29.74 | 30.40 | 29.67 | 29.90 | 14,722,055 | +0.06(+0.20%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.72 | 29.84 | 5,764,813 | -0.32(-1.06%) |
Jan 09, 2024 | 30.42 | 30.48 | 30.03 | 30.16 | 5,920,889 | +0.09(+0.30%) |
Jan 08, 2024 | 30.88 | 30.89 | 30.05 | 30.07 | 9,410,730 | -0.86(-2.78%) |
Jan 05, 2024 | 30.99 | 31.12 | 30.60 | 30.93 | 11,223,810 | -0.07(-0.23%) |
Jan 04, 2024 | 30.87 | 31.03 | 30.52 | 31.00 | 8,332,091 | +0.22(+0.71%) |
Jan 03, 2024 | 30.56 | 30.85 | 30.46 | 30.78 | 9,624,527 | +0.51(+1.68%) |