Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 26.07 | 26.31 | 24.77 | 24.80 | 2,300,029 | -1.38(-5.27%) |
Apr 17, 2024 | 26.24 | 26.54 | 25.85 | 26.18 | 1,211,323 | +0.03(+0.11%) |
Apr 16, 2024 | 26.87 | 26.98 | 26.11 | 26.15 | 1,986,892 | -0.67(-2.50%) |
Apr 15, 2024 | 27.09 | 27.22 | 26.40 | 26.82 | 2,035,311 | -0.43(-1.58%) |
Apr 12, 2024 | 28.39 | 28.46 | 26.95 | 27.25 | 2,639,141 | -1.31(-4.59%) |
Apr 11, 2024 | 28.69 | 28.69 | 28.00 | 28.56 | 1,001,602 | +0.17(+0.60%) |
Apr 10, 2024 | 27.59 | 28.43 | 27.26 | 28.39 | 1,147,175 | +0.38(+1.36%) |
Apr 09, 2024 | 28.20 | 28.33 | 27.73 | 28.01 | 1,194,361 | -0.10(-0.36%) |
Apr 08, 2024 | 27.65 | 28.14 | 27.56 | 28.11 | 983,136 | +0.45(+1.63%) |
Apr 05, 2024 | 27.20 | 28.07 | 26.92 | 27.66 | 1,663,070 | +0.38(+1.39%) |
Apr 04, 2024 | 27.68 | 27.91 | 27.14 | 27.28 | 2,500,595 | -0.40(-1.45%) |
Apr 03, 2024 | 26.07 | 27.75 | 25.99 | 27.68 | 2,124,434 | +1.38(+5.25%) |
Apr 02, 2024 | 26.49 | 26.65 | 25.83 | 26.30 | 3,019,915 | -0.42(-1.57%) |
Apr 01, 2024 | 26.90 | 27.10 | 26.42 | 26.72 | 2,566,615 | -0.41(-1.51%) |
Mar 28, 2024 | 27.22 | 27.25 | 27.25 | 27.13 | 1,129,688 | -0.19(-0.70%) |
Mar 27, 2024 | 27.02 | 27.41 | 26.71 | 27.32 | 1,257,538 | +0.30(+1.11%) |
Mar 26, 2024 | 27.29 | 27.41 | 26.95 | 27.02 | 1,182,291 | +0.02(+0.07%) |
Mar 25, 2024 | 26.52 | 27.01 | 26.19 | 27.00 | 958,544 | +0.57(+2.16%) |
Mar 22, 2024 | 26.57 | 26.61 | 26.02 | 26.43 | 967,867 | +0.09(+0.34%) |
Mar 21, 2024 | 26.83 | 27.08 | 26.34 | 26.34 | 992,363 | -0.24(-0.90%) |
Mar 20, 2024 | 26.00 | 26.63 | 25.90 | 26.58 | 1,094,720 | +0.45(+1.72%) |
Mar 19, 2024 | 26.08 | 26.28 | 25.98 | 26.13 | 1,230,118 | -0.01(-0.04%) |
Mar 18, 2024 | 25.78 | 26.41 | 25.52 | 26.14 | 2,339,747 | +0.42(+1.63%) |
Mar 15, 2024 | 26.17 | 26.70 | 25.59 | 25.72 | 2,618,409 | -0.59(-2.24%) |
Mar 14, 2024 | 27.84 | 27.93 | 26.10 | 26.31 | 2,060,763 | -1.53(-5.50%) |
Mar 13, 2024 | 27.35 | 27.88 | 27.11 | 27.84 | 1,366,075 | +0.53(+1.94%) |
Mar 12, 2024 | 27.00 | 27.36 | 26.82 | 27.31 | 815,776 | +0.23(+0.85%) |
Mar 11, 2024 | 27.84 | 28.00 | 27.07 | 27.08 | 1,053,419 | -0.74(-2.66%) |
Mar 08, 2024 | 28.18 | 28.35 | 27.25 | 27.82 | 1,910,074 | +0.05(+0.18%) |
Mar 07, 2024 | 28.20 | 28.35 | 27.53 | 27.77 | 1,647,932 | -0.22(-0.79%) |
Mar 06, 2024 | 28.07 | 28.14 | 27.49 | 27.99 | 1,423,961 | +0.17(+0.61%) |
Mar 05, 2024 | 28.11 | 28.52 | 27.34 | 27.82 | 1,661,902 | -0.45(-1.59%) |
Mar 04, 2024 | 28.22 | 28.44 | 27.30 | 28.27 | 1,109,846 | +0.21(+0.75%) |
Mar 01, 2024 | 27.91 | 28.64 | 27.89 | 28.06 | 2,037,674 | +0.34(+1.23%) |
Feb 29, 2024 | 28.59 | 28.82 | 27.63 | 27.72 | 1,615,310 | -0.31(-1.11%) |
Feb 28, 2024 | 28.97 | 29.16 | 27.84 | 28.03 | 1,094,722 | -1.20(-4.11%) |
Feb 27, 2024 | 29.27 | 29.46 | 28.35 | 29.23 | 1,987,183 | +0.48(+1.67%) |
Feb 26, 2024 | 27.29 | 28.81 | 27.20 | 28.75 | 1,980,190 | +1.47(+5.39%) |
Feb 23, 2024 | 27.41 | 27.68 | 26.72 | 27.28 | 1,427,535 | +0.13(+0.48%) |
Feb 22, 2024 | 27.60 | 28.50 | 25.06 | 27.15 | 3,194,925 | -1.09(-3.86%) |
Feb 21, 2024 | 29.07 | 29.46 | 28.09 | 28.24 | 1,611,389 | -0.97(-3.32%) |
Feb 20, 2024 | 29.12 | 29.59 | 28.84 | 29.21 | 1,038,079 | -0.30(-1.02%) |
Feb 16, 2024 | 28.64 | 29.91 | 28.27 | 29.51 | 1,928,178 | +0.76(+2.64%) |
Feb 15, 2024 | 27.76 | 28.88 | 27.60 | 28.75 | 2,022,756 | +1.31(+4.77%) |
Feb 14, 2024 | 26.80 | 27.75 | 26.66 | 27.44 | 3,066,556 | +0.84(+3.16%) |
Feb 13, 2024 | 27.02 | 27.18 | 26.33 | 26.60 | 2,096,608 | -1.20(-4.32%) |
Feb 12, 2024 | 28.09 | 28.73 | 27.52 | 27.80 | 2,250,997 | -0.45(-1.59%) |
Feb 09, 2024 | 28.67 | 28.89 | 28.12 | 28.25 | 1,130,129 | -0.32(-1.12%) |
Feb 08, 2024 | 28.94 | 29.00 | 28.18 | 28.57 | 2,352,312 | -0.42(-1.45%) |
Feb 07, 2024 | 28.89 | 29.32 | 28.59 | 28.99 | 1,075,735 | -0.08(-0.28%) |
Feb 06, 2024 | 28.18 | 29.23 | 27.99 | 29.07 | 946,719 | +0.79(+2.79%) |
Feb 05, 2024 | 27.84 | 28.46 | 27.61 | 28.28 | 1,257,605 | +0.10(+0.35%) |
Feb 02, 2024 | 28.16 | 28.48 | 27.56 | 28.18 | 891,861 | -0.35(-1.23%) |