Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.05 | 29.77 | 28.59 | 28.65 | 5,807,917 | -0.56(-1.92%) |
Apr 29, 2024 | 28.97 | 29.23 | 28.89 | 29.21 | 2,861,296 | +0.23(+0.79%) |
Apr 26, 2024 | 28.71 | 29.16 | 28.68 | 28.98 | 2,934,629 | +0.28(+0.98%) |
Apr 25, 2024 | 28.27 | 28.88 | 28.04 | 28.70 | 2,537,505 | +0.20(+0.70%) |
Apr 24, 2024 | 28.75 | 28.99 | 28.26 | 28.50 | 2,640,696 | -0.03(-0.11%) |
Apr 23, 2024 | 28.00 | 28.82 | 27.92 | 28.53 | 3,386,598 | +0.90(+3.26%) |
Apr 22, 2024 | 27.43 | 27.86 | 27.24 | 27.63 | 2,664,672 | +0.56(+2.07%) |
Apr 19, 2024 | 27.58 | 27.87 | 26.95 | 27.07 | 3,933,850 | -0.56(-2.03%) |
Apr 18, 2024 | 27.95 | 28.64 | 27.39 | 27.63 | 3,622,930 | -0.45(-1.60%) |
Apr 17, 2024 | 28.49 | 28.52 | 27.97 | 28.08 | 2,508,599 | -0.12(-0.43%) |
Apr 16, 2024 | 27.82 | 28.42 | 27.75 | 28.20 | 2,704,860 | +0.12(+0.43%) |
Apr 15, 2024 | 28.80 | 28.98 | 28.05 | 28.08 | 3,434,908 | -0.30(-1.06%) |
Apr 12, 2024 | 28.81 | 28.92 | 28.34 | 28.38 | 3,964,896 | -0.72(-2.47%) |
Apr 11, 2024 | 28.52 | 29.14 | 28.48 | 29.10 | 3,395,146 | +0.65(+2.28%) |
Apr 10, 2024 | 28.13 | 28.64 | 28.04 | 28.45 | 2,756,428 | -0.38(-1.32%) |
Apr 09, 2024 | 28.93 | 29.27 | 28.48 | 28.83 | 3,023,992 | +0.06(+0.21%) |
Apr 08, 2024 | 29.17 | 29.30 | 28.68 | 28.77 | 3,030,795 | -0.29(-1.00%) |
Apr 05, 2024 | 28.80 | 29.26 | 28.68 | 29.06 | 2,601,059 | +0.47(+1.64%) |
Apr 04, 2024 | 29.52 | 29.89 | 28.56 | 28.59 | 3,673,267 | -0.42(-1.45%) |
Apr 03, 2024 | 28.12 | 29.18 | 28.12 | 29.01 | 3,043,576 | +0.57(+2.00%) |
Apr 02, 2024 | 28.13 | 28.51 | 27.92 | 28.44 | 2,368,241 | +0.00(+0.00%) |
Apr 01, 2024 | 28.54 | 29.05 | 28.37 | 28.44 | 2,058,953 | -0.17(-0.59%) |
Mar 28, 2024 | 28.54 | 28.64 | 28.54 | 28.61 | 1,980,313 | -0.02(-0.07%) |
Mar 27, 2024 | 28.66 | 28.79 | 28.16 | 28.63 | 2,767,317 | +0.10(+0.35%) |
Mar 26, 2024 | 28.90 | 29.14 | 28.52 | 28.53 | 2,875,582 | -0.14(-0.49%) |
Mar 25, 2024 | 28.82 | 28.97 | 28.55 | 28.67 | 3,175,339 | -0.06(-0.21%) |
Mar 22, 2024 | 28.45 | 28.76 | 28.19 | 28.73 | 4,369,465 | +0.42(+1.48%) |
Mar 21, 2024 | 27.72 | 28.48 | 27.55 | 28.31 | 6,769,792 | +1.20(+4.43%) |
Mar 20, 2024 | 26.79 | 27.24 | 26.79 | 27.11 | 4,816,173 | +0.10(+0.37%) |
Mar 19, 2024 | 27.14 | 27.29 | 26.84 | 27.01 | 3,711,515 | -0.38(-1.39%) |
Mar 18, 2024 | 27.32 | 27.46 | 26.87 | 27.39 | 7,420,511 | +0.45(+1.67%) |
Mar 15, 2024 | 27.65 | 27.83 | 26.63 | 26.94 | 9,764,725 | -1.29(-4.57%) |
Mar 14, 2024 | 28.74 | 28.93 | 28.03 | 28.23 | 5,045,689 | -0.52(-1.81%) |
Mar 13, 2024 | 28.95 | 29.00 | 28.56 | 28.75 | 3,069,054 | -0.18(-0.62%) |
Mar 12, 2024 | 29.04 | 29.11 | 28.68 | 28.93 | 3,270,175 | +0.15(+0.52%) |
Mar 11, 2024 | 29.47 | 29.54 | 28.69 | 28.78 | 4,738,248 | -1.04(-3.49%) |
Mar 08, 2024 | 30.87 | 30.93 | 29.77 | 29.82 | 3,506,970 | -0.69(-2.26%) |
Mar 07, 2024 | 30.59 | 30.75 | 30.13 | 30.51 | 3,064,507 | -0.13(-0.42%) |
Mar 06, 2024 | 30.51 | 30.91 | 30.41 | 30.64 | 4,601,639 | +0.59(+1.96%) |
Mar 05, 2024 | 29.98 | 30.40 | 29.66 | 30.05 | 3,898,553 | +0.08(+0.27%) |
Mar 04, 2024 | 29.38 | 30.00 | 29.29 | 29.97 | 5,022,988 | +0.97(+3.34%) |
Mar 01, 2024 | 28.20 | 29.16 | 28.13 | 29.00 | 4,603,873 | +0.85(+3.02%) |
Feb 29, 2024 | 28.07 | 28.31 | 27.93 | 28.15 | 3,334,399 | +0.26(+0.93%) |
Feb 28, 2024 | 27.42 | 28.08 | 27.21 | 27.89 | 3,625,906 | +0.09(+0.32%) |
Feb 27, 2024 | 28.12 | 28.41 | 27.76 | 27.80 | 3,744,437 | -0.20(-0.71%) |
Feb 26, 2024 | 28.00 | 28.25 | 27.91 | 28.00 | 3,913,413 | -0.15(-0.53%) |
Feb 23, 2024 | 28.10 | 28.27 | 27.86 | 28.15 | 3,756,252 | +0.16(+0.57%) |
Feb 22, 2024 | 27.73 | 28.10 | 27.60 | 27.99 | 5,315,390 | +0.72(+2.64%) |
Feb 21, 2024 | 27.40 | 27.62 | 27.11 | 27.27 | 5,364,692 | -0.46(-1.66%) |
Feb 20, 2024 | 27.71 | 28.02 | 27.27 | 27.73 | 4,755,215 | -0.49(-1.74%) |
Feb 16, 2024 | 28.74 | 28.76 | 28.13 | 28.22 | 5,517,241 | -0.35(-1.23%) |
Feb 15, 2024 | 28.50 | 29.02 | 28.45 | 28.57 | 8,541,481 | +0.35(+1.24%) |
Feb 14, 2024 | 27.70 | 28.32 | 27.45 | 28.22 | 6,630,077 | +1.14(+4.21%) |
Feb 13, 2024 | 26.81 | 27.29 | 26.69 | 27.08 | 5,308,884 | -0.22(-0.81%) |
Feb 12, 2024 | 26.80 | 27.54 | 26.71 | 27.30 | 7,774,050 | +0.65(+2.44%) |
Feb 09, 2024 | 25.55 | 26.71 | 25.55 | 26.65 | 7,834,385 | +1.11(+4.35%) |
Feb 08, 2024 | 24.67 | 25.71 | 24.68 | 25.54 | 5,396,738 | +1.03(+4.20%) |
Feb 07, 2024 | 24.26 | 24.52 | 24.11 | 24.51 | 4,390,404 | +0.34(+1.41%) |
Feb 06, 2024 | 24.39 | 24.52 | 24.05 | 24.17 | 4,437,067 | -0.38(-1.55%) |
Feb 05, 2024 | 24.76 | 25.16 | 24.45 | 24.55 | 4,716,620 | -0.54(-2.15%) |
Feb 02, 2024 | 25.23 | 25.29 | 24.65 | 25.09 | 7,182,642 | +0.05(+0.20%) |