Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.15 | 26.24 | 26.07 | 26.11 | 7,404,385 | -0.18(-0.68%) |
Apr 29, 2024 | 26.22 | 26.32 | 26.17 | 26.29 | 3,365,331 | +0.19(+0.73%) |
Apr 26, 2024 | 26.10 | 26.20 | 26.07 | 26.10 | 3,234,620 | +0.13(+0.50%) |
Apr 25, 2024 | 25.88 | 26.01 | 25.85 | 25.97 | 4,301,172 | -0.17(-0.65%) |
Apr 24, 2024 | 26.19 | 26.20 | 26.03 | 26.14 | 3,174,547 | -0.17(-0.64%) |
Apr 23, 2024 | 26.21 | 26.44 | 26.17 | 26.31 | 3,631,372 | +0.02(+0.08%) |
Apr 22, 2024 | 26.20 | 26.33 | 26.20 | 26.29 | 2,531,328 | -0.03(-0.11%) |
Apr 19, 2024 | 26.39 | 26.39 | 26.27 | 26.32 | 2,917,025 | +0.08(+0.30%) |
Apr 18, 2024 | 26.35 | 26.36 | 26.18 | 26.24 | 2,841,247 | -0.14(-0.53%) |
Apr 17, 2024 | 26.25 | 26.40 | 26.15 | 26.38 | 3,198,739 | +0.27(+1.03%) |
Apr 16, 2024 | 26.02 | 26.17 | 25.95 | 26.11 | 4,492,288 | -0.15(-0.57%) |
Apr 15, 2024 | 26.34 | 26.35 | 26.15 | 26.26 | 4,401,658 | -0.39(-1.46%) |
Apr 12, 2024 | 26.72 | 26.81 | 26.63 | 26.65 | 5,667,609 | +0.15(+0.56%) |
Apr 11, 2024 | 26.66 | 26.68 | 26.43 | 26.50 | 6,079,464 | -0.13(-0.49%) |
Apr 10, 2024 | 26.89 | 26.91 | 26.56 | 26.63 | 8,763,860 | -0.56(-2.05%) |
Apr 09, 2024 | 27.10 | 27.22 | 27.09 | 27.19 | 5,912,582 | +0.23(+0.85%) |
Apr 08, 2024 | 26.86 | 27.01 | 26.86 | 26.96 | 4,764,341 | -0.02(-0.07%) |
Apr 05, 2024 | 27.03 | 27.17 | 26.96 | 26.98 | 3,807,627 | -0.33(-1.20%) |
Apr 04, 2024 | 27.29 | 27.33 | 27.13 | 27.31 | 3,535,255 | +0.19(+0.70%) |
Apr 03, 2024 | 26.91 | 27.13 | 26.85 | 27.12 | 6,124,407 | -0.03(-0.11%) |
Apr 02, 2024 | 26.99 | 27.16 | 26.94 | 27.15 | 4,703,780 | -0.11(-0.40%) |
Apr 01, 2024 | 27.48 | 27.48 | 27.25 | 27.26 | 3,606,819 | -0.50(-1.80%) |
Mar 28, 2024 | 27.70 | 27.77 | 27.76 | 27.76 | 7,359,202 | +0.00(+0.00%) |
Mar 27, 2024 | 27.60 | 27.77 | 27.57 | 27.76 | 6,247,236 | +0.23(+0.83%) |
Mar 26, 2024 | 27.46 | 27.55 | 27.39 | 27.53 | 2,739,263 | +0.07(+0.25%) |
Mar 25, 2024 | 27.52 | 27.52 | 27.40 | 27.46 | 8,883,049 | -0.13(-0.47%) |
Mar 22, 2024 | 27.65 | 27.65 | 27.54 | 27.59 | 2,014,385 | +0.25(+0.91%) |
Mar 21, 2024 | 27.39 | 27.43 | 27.24 | 27.34 | 2,864,779 | +0.05(+0.18%) |
Mar 20, 2024 | 27.32 | 27.53 | 27.11 | 27.29 | 4,430,417 | +0.01(+0.04%) |
Mar 19, 2024 | 27.24 | 27.36 | 27.20 | 27.28 | 3,321,200 | +0.09(+0.33%) |
Mar 18, 2024 | 27.20 | 27.27 | 27.13 | 27.19 | 3,010,661 | -0.08(-0.29%) |
Mar 15, 2024 | 27.29 | 27.33 | 27.22 | 27.27 | 4,076,686 | -0.02(-0.07%) |
Mar 14, 2024 | 27.49 | 27.49 | 27.26 | 27.29 | 4,392,981 | -0.40(-1.44%) |
Mar 13, 2024 | 27.71 | 27.77 | 27.64 | 27.69 | 2,084,817 | -0.10(-0.36%) |
Mar 12, 2024 | 27.87 | 27.89 | 27.75 | 27.79 | 2,291,170 | -0.25(-0.89%) |
Mar 11, 2024 | 28.10 | 28.12 | 27.94 | 28.04 | 3,050,936 | -0.02(-0.07%) |
Mar 08, 2024 | 28.06 | 28.12 | 27.98 | 28.06 | 6,484,874 | -0.03(-0.11%) |
Mar 07, 2024 | 28.20 | 28.21 | 27.97 | 28.09 | 4,065,067 | +0.01(+0.04%) |
Mar 06, 2024 | 27.95 | 28.13 | 27.93 | 28.08 | 2,541,154 | +0.15(+0.53%) |
Mar 05, 2024 | 27.86 | 28.00 | 27.80 | 27.93 | 2,512,077 | +0.39(+1.41%) |
Mar 04, 2024 | 27.45 | 27.57 | 27.44 | 27.54 | 3,881,946 | -0.10(-0.36%) |
Mar 01, 2024 | 27.37 | 27.67 | 27.25 | 27.64 | 3,773,048 | +0.16(+0.58%) |
Feb 29, 2024 | 27.38 | 27.52 | 27.38 | 27.48 | 5,141,087 | +0.16(+0.58%) |
Feb 28, 2024 | 27.19 | 27.33 | 27.15 | 27.32 | 4,141,222 | +0.16(+0.58%) |
Feb 27, 2024 | 27.24 | 27.30 | 27.13 | 27.16 | 3,003,413 | -0.16(-0.58%) |
Feb 26, 2024 | 27.42 | 27.43 | 27.21 | 27.32 | 4,189,274 | -0.09(-0.33%) |
Feb 23, 2024 | 27.11 | 27.43 | 27.11 | 27.41 | 3,498,606 | +0.34(+1.24%) |
Feb 22, 2024 | 27.01 | 27.13 | 26.99 | 27.07 | 3,698,579 | +0.08(+0.29%) |
Feb 21, 2024 | 27.15 | 27.18 | 26.94 | 26.99 | 4,169,447 | -0.16(-0.58%) |
Feb 20, 2024 | 27.13 | 27.25 | 27.12 | 27.15 | 2,177,691 | +0.03(+0.11%) |
Feb 16, 2024 | 27.04 | 27.14 | 27.01 | 27.12 | 2,920,469 | -0.15(-0.54%) |
Feb 15, 2024 | 27.35 | 27.40 | 27.20 | 27.27 | 4,444,766 | +0.13(+0.47%) |
Feb 14, 2024 | 27.00 | 27.21 | 26.99 | 27.14 | 4,696,682 | +0.13(+0.48%) |
Feb 13, 2024 | 27.16 | 27.21 | 27.01 | 27.01 | 3,343,019 | -0.46(-1.66%) |
Feb 12, 2024 | 27.45 | 27.52 | 27.34 | 27.47 | 3,315,011 | +0.03(+0.11%) |
Feb 09, 2024 | 27.41 | 27.48 | 27.38 | 27.44 | 3,374,170 | -0.05(-0.18%) |
Feb 08, 2024 | 27.49 | 27.57 | 27.40 | 27.49 | 16,176,916 | -0.17(-0.61%) |
Feb 07, 2024 | 27.65 | 27.83 | 27.63 | 27.66 | 4,784,494 | -0.11(-0.39%) |
Feb 06, 2024 | 27.55 | 27.81 | 27.54 | 27.77 | 3,828,376 | +0.24(+0.86%) |
Feb 05, 2024 | 27.66 | 27.72 | 27.49 | 27.53 | 4,290,813 | -0.52(-1.84%) |
Feb 02, 2024 | 28.09 | 28.18 | 27.94 | 28.05 | 4,411,520 | -0.57(-2.01%) |