Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 27.21 | 27.94 | 27.12 | 27.70 | 70,071,760 | +0.52(+1.91%) |
May 01, 2024 | 26.33 | 27.45 | 26.02 | 27.18 | 97,496,848 | +1.56(+6.09%) |
Apr 30, 2024 | 25.65 | 25.83 | 25.59 | 25.62 | 37,976,932 | -0.02(-0.08%) |
Apr 29, 2024 | 25.58 | 25.85 | 25.54 | 25.64 | 41,657,416 | +0.24(+0.94%) |
Apr 26, 2024 | 25.33 | 25.54 | 25.20 | 25.40 | 46,526,520 | +0.14(+0.55%) |
Apr 25, 2024 | 26.27 | 26.43 | 25.25 | 25.26 | 47,636,048 | -1.01(-3.84%) |
Apr 24, 2024 | 26.25 | 26.34 | 26.04 | 26.27 | 24,541,316 | -0.05(-0.19%) |
Apr 23, 2024 | 26.33 | 26.47 | 26.19 | 26.32 | 24,294,028 | +0.06(+0.23%) |
Apr 22, 2024 | 26.00 | 26.50 | 25.93 | 26.26 | 35,673,264 | +0.26(+1.00%) |
Apr 19, 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 38,372,800 | +0.61(+2.40%) |
Apr 18, 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 35,933,336 | -0.03(-0.12%) |
Apr 17, 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 43,812,888 | -0.27(-1.05%) |
Apr 16, 2024 | 25.82 | 25.98 | 25.68 | 25.69 | 28,869,560 | -0.22(-0.85%) |
Apr 15, 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 35,648,784 | +0.05(+0.19%) |
Apr 12, 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 43,038,692 | -0.48(-1.82%) |
Apr 11, 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 32,826,812 | +0.02(+0.08%) |
Apr 10, 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 44,526,824 | -0.46(-1.72%) |
Apr 09, 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 45,485,932 | +0.20(+0.75%) |
Apr 08, 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 24,428,176 | -0.08(-0.30%) |
Apr 05, 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 39,880,608 | +0.01(+0.04%) |
Apr 04, 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 41,904,808 | -0.57(-2.09%) |
Apr 03, 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 36,809,856 | -0.33(-1.20%) |
Apr 02, 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 32,446,294 | -0.17(-0.61%) |
Apr 01, 2024 | 27.76 | 27.87 | 27.57 | 27.72 | 26,585,120 | -0.03(-0.11%) |
Mar 28, 2024 | 27.82 | 27.87 | 27.86 | 27.75 | 42,870,956 | -0.03(-0.11%) |
Mar 27, 2024 | 27.71 | 27.93 | 27.54 | 27.78 | 34,232,344 | +0.19(+0.69%) |
Mar 26, 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 38,196,208 | +0.16(+0.58%) |
Mar 25, 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 31,108,018 | +0.07(+0.26%) |
Mar 22, 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 28,830,258 | -0.30(-1.08%) |
Mar 21, 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 29,648,856 | -0.04(-0.14%) |
Mar 20, 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 34,453,168 | +0.07(+0.25%) |
Mar 19, 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 29,016,968 | -0.09(-0.32%) |
Mar 18, 2024 | 28.01 | 28.02 | 27.61 | 27.72 | 36,373,080 | -0.22(-0.79%) |
Mar 15, 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 76,082,400 | -0.19(-0.68%) |
Mar 14, 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 36,418,860 | -0.09(-0.32%) |
Mar 13, 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 39,254,520 | +0.21(+0.75%) |
Mar 12, 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 48,737,144 | -0.36(-1.27%) |
Mar 11, 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 52,577,452 | +1.15(+4.22%) |
Mar 08, 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 45,906,668 | +0.43(+1.61%) |
Mar 07, 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 45,866,008 | -0.40(-1.47%) |
Mar 06, 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 84,861,808 | +1.11(+4.26%) |
Mar 05, 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 74,363,984 | +0.19(+0.73%) |
Mar 04, 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 86,651,368 | -0.70(-2.63%) |
Mar 01, 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 46,392,808 | +0.03(+0.11%) |
Feb 29, 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 54,993,276 | -0.48(-1.78%) |
Feb 28, 2024 | 26.96 | 27.23 | 26.82 | 27.04 | 30,980,792 | +0.15(+0.56%) |
Feb 27, 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 38,596,408 | -0.29(-1.07%) |
Feb 26, 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 45,653,848 | -0.58(-2.09%) |
Feb 23, 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 33,182,658 | +0.21(+0.76%) |
Feb 22, 2024 | 27.59 | 27.70 | 27.19 | 27.55 | 31,949,466 | -0.12(-0.43%) |
Feb 21, 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27,348,768 | +0.08(+0.29%) |
Feb 20, 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 34,181,492 | -0.03(-0.11%) |
Feb 16, 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 35,955,904 | +0.11(+0.40%) |
Feb 15, 2024 | 27.25 | 27.80 | 27.22 | 27.51 | 36,094,248 | +0.40(+1.48%) |
Feb 14, 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 25,277,624 | +0.14(+0.52%) |
Feb 13, 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 37,894,152 | -0.69(-2.49%) |
Feb 12, 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 30,311,594 | +0.10(+0.36%) |
Feb 09, 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 29,062,764 | -0.01(-0.04%) |
Feb 08, 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 29,265,184 | +0.01(+0.04%) |
Feb 07, 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 36,859,328 | +0.06(+0.22%) |
Feb 06, 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 56,958,744 | +0.93(+3.50%) |
Feb 05, 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 42,589,940 | -0.36(-1.34%) |
Feb 02, 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 51,718,632 | -0.36(-1.32%) |
Feb 01, 2024 | 27.10 | 27.32 | 26.73 | 27.29 | 53,856,784 | +0.21(+0.78%) |
Jan 31, 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 81,149,408 | +0.06(+0.22%) |
Jan 30, 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 86,011,928 | -0.46(-1.67%) |
Jan 29, 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 66,941,504 | +0.01(+0.04%) |
Jan 26, 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 47,073,852 | +0.00(+0.00%) |
Jan 25, 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 47,554,452 | -0.44(-1.58%) |
Jan 24, 2024 | 28.12 | 28.35 | 27.91 | 27.91 | 43,332,064 | -0.10(-0.35%) |
Jan 23, 2024 | 28.02 | 28.23 | 27.73 | 28.01 | 34,011,868 | +0.12(+0.42%) |
Jan 22, 2024 | 27.90 | 28.20 | 27.52 | 27.89 | 42,336,208 | +0.03(+0.11%) |
Jan 19, 2024 | 27.61 | 27.96 | 27.52 | 27.86 | 36,084,256 | +0.19(+0.68%) |
Jan 18, 2024 | 27.62 | 27.71 | 27.19 | 27.67 | 51,043,396 | -0.06(-0.21%) |
Jan 17, 2024 | 27.74 | 28.11 | 27.52 | 27.73 | 33,799,448 | -0.17(-0.60%) |
Jan 16, 2024 | 28.18 | 28.29 | 27.80 | 27.90 | 39,420,848 | -0.37(-1.32%) |
Jan 12, 2024 | 28.04 | 28.51 | 28.02 | 28.27 | 30,830,726 | +0.30(+1.06%) |
Jan 11, 2024 | 28.40 | 28.49 | 27.85 | 27.98 | 47,566,976 | -0.58(-2.03%) |
Jan 10, 2024 | 28.92 | 28.95 | 28.45 | 28.56 | 37,632,376 | -0.40(-1.39%) |
Jan 09, 2024 | 29.16 | 29.42 | 28.89 | 28.96 | 40,398,708 | -0.18(-0.61%) |
Jan 08, 2024 | 28.92 | 29.24 | 28.74 | 29.14 | 33,455,634 | +0.11(+0.37%) |
Jan 05, 2024 | 28.59 | 29.05 | 28.32 | 29.03 | 34,118,660 | +0.37(+1.31%) |
Jan 04, 2024 | 29.35 | 29.51 | 28.60 | 28.66 | 46,187,912 | -0.63(-2.15%) |
Jan 03, 2024 | 29.56 | 29.59 | 28.97 | 29.29 | 44,052,472 | +0.00(+0.00%) |
Jan 02, 2024 | 28.45 | 29.83 | 28.40 | 29.29 | 58,765,440 | +0.93(+3.26%) |
Dec 29, 2023 | 28.35 | 28.44 | 28.12 | 28.36 | 30,819,996 | +0.00(+0.00%) |
Dec 28, 2023 | 28.19 | 28.60 | 28.16 | 28.36 | 30,882,566 | +0.18(+0.63%) |
Dec 27, 2023 | 28.05 | 28.30 | 27.89 | 28.19 | 35,515,736 | +0.20(+0.70%) |
Dec 26, 2023 | 28.00 | 28.11 | 27.83 | 27.99 | 30,575,564 | +0.01(+0.04%) |
Dec 22, 2023 | 28.02 | 28.36 | 27.76 | 27.98 | 35,691,504 | +0.09(+0.32%) |
Dec 21, 2023 | 27.45 | 27.94 | 27.37 | 27.89 | 51,798,292 | +0.67(+2.46%) |
Dec 20, 2023 | 27.77 | 27.84 | 27.20 | 27.22 | 55,768,632 | -0.52(-1.88%) |
Dec 19, 2023 | 26.88 | 27.82 | 26.87 | 27.74 | 71,054,120 | +1.08(+4.07%) |
Dec 18, 2023 | 26.52 | 26.90 | 26.32 | 26.66 | 64,248,404 | +0.42(+1.61%) |
Dec 15, 2023 | 25.74 | 26.59 | 25.69 | 26.24 | 140,603,200 | +0.49(+1.91%) |
Dec 14, 2023 | 26.36 | 26.91 | 25.62 | 25.74 | 103,255,456 | -0.52(-1.99%) |
Dec 13, 2023 | 25.89 | 26.33 | 25.38 | 26.26 | 159,960,704 | -1.89(-6.72%) |
Dec 12, 2023 | 28.20 | 28.43 | 27.93 | 28.16 | 49,287,004 | -0.06(-0.21%) |
Dec 11, 2023 | 28.35 | 28.35 | 28.01 | 28.22 | 38,360,820 | -0.14(-0.49%) |
Dec 08, 2023 | 28.23 | 28.54 | 28.17 | 28.35 | 32,370,660 | +0.15(+0.52%) |
Dec 07, 2023 | 28.39 | 28.47 | 28.08 | 28.21 | 36,231,860 | -0.16(-0.56%) |
Dec 06, 2023 | 28.66 | 28.96 | 28.29 | 28.36 | 33,877,184 | -0.30(-1.03%) |
Dec 05, 2023 | 28.78 | 29.16 | 28.64 | 28.66 | 40,436,000 | -0.19(-0.65%) |
Dec 04, 2023 | 28.59 | 29.20 | 28.59 | 28.85 | 48,108,196 | +0.36(+1.28%) |