Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.31 | 28.41 | 28.11 | 28.29 | 4,092,897 | -0.14(-0.49%) |
Apr 25, 2024 | 28.45 | 28.60 | 28.14 | 28.43 | 4,417,543 | -0.03(-0.11%) |
Apr 24, 2024 | 28.05 | 28.52 | 27.89 | 28.46 | 5,235,662 | +0.33(+1.17%) |
Apr 23, 2024 | 27.71 | 28.20 | 27.66 | 28.13 | 4,722,612 | +0.19(+0.68%) |
Apr 22, 2024 | 27.72 | 28.17 | 27.45 | 27.94 | 5,310,131 | +0.19(+0.68%) |
Apr 19, 2024 | 27.24 | 27.80 | 27.24 | 27.75 | 7,173,792 | +0.53(+1.95%) |
Apr 18, 2024 | 27.29 | 27.45 | 27.14 | 27.22 | 4,407,799 | +0.00(+0.00%) |
Apr 17, 2024 | 27.30 | 27.78 | 27.16 | 27.22 | 5,467,825 | +0.03(+0.11%) |
Apr 16, 2024 | 27.07 | 27.24 | 26.64 | 27.19 | 6,903,104 | +0.00(+0.00%) |
Apr 15, 2024 | 27.79 | 27.85 | 27.09 | 27.19 | 4,999,544 | -0.45(-1.63%) |
Apr 12, 2024 | 28.00 | 28.49 | 27.51 | 27.64 | 4,570,424 | -0.20(-0.72%) |
Apr 11, 2024 | 28.17 | 28.29 | 27.57 | 27.84 | 6,203,495 | -0.34(-1.21%) |
Apr 10, 2024 | 27.77 | 28.21 | 27.77 | 28.18 | 5,729,708 | +0.30(+1.08%) |
Apr 09, 2024 | 28.19 | 28.36 | 27.69 | 27.88 | 6,042,257 | -0.14(-0.50%) |
Apr 08, 2024 | 28.36 | 28.46 | 28.00 | 28.02 | 6,770,939 | -0.30(-1.06%) |
Apr 05, 2024 | 28.34 | 28.40 | 27.94 | 28.32 | 9,924,819 | -0.04(-0.14%) |
Apr 04, 2024 | 28.79 | 28.90 | 28.30 | 28.36 | 6,731,018 | -0.01(-0.04%) |
Apr 03, 2024 | 28.41 | 28.48 | 28.23 | 28.37 | 4,823,378 | +0.07(+0.25%) |
Apr 02, 2024 | 28.02 | 28.34 | 27.74 | 28.30 | 7,997,451 | +0.29(+1.04%) |
Apr 01, 2024 | 28.02 | 28.14 | 27.72 | 28.01 | 4,856,879 | +0.13(+0.47%) |
Mar 28, 2024 | 27.99 | 27.90 | 27.76 | 27.88 | 6,897,366 | +0.02(+0.07%) |
Mar 27, 2024 | 27.40 | 27.89 | 27.32 | 27.86 | 5,130,568 | +0.40(+1.46%) |
Mar 26, 2024 | 27.89 | 27.96 | 27.42 | 27.46 | 5,997,879 | -0.36(-1.29%) |
Mar 25, 2024 | 27.44 | 27.93 | 27.44 | 27.82 | 5,597,182 | +0.53(+1.94%) |
Mar 22, 2024 | 27.40 | 27.51 | 27.24 | 27.29 | 6,926,715 | -0.11(-0.40%) |
Mar 21, 2024 | 27.15 | 27.57 | 27.10 | 27.40 | 7,042,438 | +0.27(+1.00%) |
Mar 20, 2024 | 26.91 | 27.27 | 26.87 | 27.13 | 5,602,703 | +0.01(+0.04%) |
Mar 19, 2024 | 26.55 | 27.13 | 26.51 | 27.12 | 7,819,448 | +0.57(+2.15%) |
Mar 18, 2024 | 26.59 | 26.75 | 26.44 | 26.55 | 6,353,806 | +0.13(+0.49%) |
Mar 15, 2024 | 26.52 | 26.83 | 26.39 | 26.42 | 17,454,880 | -0.18(-0.68%) |
Mar 14, 2024 | 26.87 | 26.92 | 26.42 | 26.60 | 5,761,818 | -0.08(-0.30%) |
Mar 13, 2024 | 26.56 | 26.94 | 26.50 | 26.68 | 6,482,838 | +0.38(+1.44%) |
Mar 12, 2024 | 26.29 | 26.49 | 26.19 | 26.30 | 6,248,650 | +0.05(+0.19%) |
Mar 11, 2024 | 26.02 | 26.26 | 25.68 | 26.25 | 9,004,189 | +0.10(+0.38%) |
Mar 08, 2024 | 25.94 | 26.28 | 25.93 | 26.15 | 5,588,734 | +0.20(+0.76%) |
Mar 07, 2024 | 26.13 | 26.45 | 25.93 | 25.95 | 7,224,885 | -0.12(-0.46%) |
Mar 06, 2024 | 26.61 | 26.71 | 25.99 | 26.07 | 8,732,340 | -0.41(-1.54%) |
Mar 05, 2024 | 26.28 | 26.70 | 26.24 | 26.48 | 7,527,746 | +0.19(+0.72%) |
Mar 04, 2024 | 26.07 | 26.64 | 26.07 | 26.29 | 9,831,267 | +0.54(+2.08%) |
Mar 01, 2024 | 25.69 | 25.99 | 25.66 | 25.75 | 5,877,596 | +0.18(+0.70%) |
Feb 29, 2024 | 25.39 | 25.79 | 25.33 | 25.58 | 6,822,968 | +0.24(+0.94%) |
Feb 28, 2024 | 25.73 | 25.89 | 25.23 | 25.34 | 10,409,655 | -0.44(-1.69%) |
Feb 27, 2024 | 25.84 | 26.00 | 25.63 | 25.77 | 4,932,016 | +0.06(+0.23%) |
Feb 26, 2024 | 25.90 | 26.14 | 25.63 | 25.71 | 6,701,440 | -0.06(-0.23%) |
Feb 23, 2024 | 26.10 | 26.18 | 25.45 | 25.77 | 12,308,014 | -0.35(-1.33%) |
Feb 22, 2024 | 25.61 | 26.16 | 25.51 | 26.12 | 10,212,301 | +0.17(+0.65%) |
Feb 21, 2024 | 24.89 | 25.98 | 24.83 | 25.95 | 13,518,233 | +1.52(+6.21%) |
Feb 20, 2024 | 24.42 | 24.58 | 24.21 | 24.43 | 6,457,783 | -0.05(-0.20%) |
Feb 16, 2024 | 24.53 | 24.68 | 24.23 | 24.48 | 9,286,603 | +0.02(+0.08%) |
Feb 15, 2024 | 23.79 | 24.58 | 23.79 | 24.46 | 8,574,517 | +0.74(+3.14%) |
Feb 14, 2024 | 23.95 | 23.98 | 23.54 | 23.72 | 7,884,617 | -0.17(-0.71%) |
Feb 13, 2024 | 24.34 | 24.38 | 23.77 | 23.89 | 7,689,541 | -0.53(-2.15%) |
Feb 12, 2024 | 24.23 | 24.47 | 24.20 | 24.42 | 6,461,291 | +0.31(+1.28%) |
Feb 09, 2024 | 24.18 | 24.33 | 24.01 | 24.11 | 4,992,636 | -0.20(-0.82%) |
Feb 08, 2024 | 24.12 | 24.50 | 24.07 | 24.31 | 5,195,679 | +0.14(+0.57%) |
Feb 07, 2024 | 24.20 | 24.24 | 23.95 | 24.17 | 4,999,819 | +0.04(+0.16%) |
Feb 06, 2024 | 24.04 | 24.39 | 23.91 | 24.13 | 4,513,319 | +0.13(+0.54%) |
Feb 05, 2024 | 24.24 | 24.24 | 23.90 | 24.00 | 4,476,523 | -0.36(-1.47%) |
Feb 02, 2024 | 24.42 | 24.55 | 24.19 | 24.36 | 5,388,139 | -0.07(-0.28%) |