Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 25.79 | 25.97 | 25.61 | 25.75 | 6,328,243 | -0.04(-0.16%) |
Apr 17, 2024 | 26.09 | 26.09 | 25.67 | 25.79 | 3,462,440 | -0.01(-0.04%) |
Apr 16, 2024 | 25.78 | 26.04 | 25.58 | 25.80 | 4,615,361 | -0.45(-1.71%) |
Apr 15, 2024 | 27.02 | 27.04 | 26.12 | 26.25 | 6,527,699 | +0.31(+1.20%) |
Apr 12, 2024 | 26.25 | 26.25 | 25.77 | 25.94 | 6,754,256 | -1.08(-4.00%) |
Apr 11, 2024 | 27.21 | 27.21 | 26.76 | 27.02 | 5,881,158 | +0.07(+0.26%) |
Apr 10, 2024 | 27.00 | 27.17 | 26.79 | 26.95 | 4,389,221 | -0.30(-1.10%) |
Apr 09, 2024 | 27.56 | 27.56 | 27.05 | 27.25 | 4,456,769 | +0.33(+1.23%) |
Apr 08, 2024 | 26.97 | 27.11 | 26.87 | 26.92 | 2,555,005 | +0.28(+1.05%) |
Apr 05, 2024 | 26.60 | 26.80 | 26.47 | 26.64 | 5,278,188 | +0.06(+0.23%) |
Apr 04, 2024 | 27.21 | 27.38 | 26.57 | 26.58 | 5,849,937 | -0.47(-1.74%) |
Apr 03, 2024 | 26.74 | 27.12 | 26.69 | 27.05 | 5,297,732 | -0.46(-1.67%) |
Apr 02, 2024 | 27.71 | 27.72 | 27.36 | 27.51 | 8,629,275 | -0.73(-2.58%) |
Apr 01, 2024 | 28.30 | 28.49 | 28.11 | 28.24 | 3,134,234 | -0.06(-0.21%) |
Mar 28, 2024 | 28.65 | 28.49 | 28.29 | 28.30 | 6,241,226 | -0.69(-2.38%) |
Mar 27, 2024 | 28.94 | 29.03 | 28.75 | 28.99 | 3,411,576 | +0.29(+1.01%) |
Mar 26, 2024 | 28.85 | 28.95 | 28.56 | 28.70 | 4,799,017 | -0.70(-2.38%) |
Mar 25, 2024 | 29.08 | 29.51 | 29.08 | 29.40 | 2,744,415 | +0.22(+0.75%) |
Mar 22, 2024 | 29.21 | 29.24 | 29.08 | 29.18 | 3,414,110 | -0.03(-0.10%) |
Mar 21, 2024 | 29.42 | 29.51 | 29.08 | 29.21 | 5,182,383 | -0.15(-0.51%) |
Mar 20, 2024 | 28.84 | 29.38 | 28.81 | 29.36 | 5,974,969 | +0.54(+1.87%) |
Mar 19, 2024 | 28.71 | 28.94 | 28.68 | 28.82 | 5,657,168 | +0.34(+1.19%) |
Mar 18, 2024 | 28.79 | 28.82 | 28.41 | 28.48 | 5,287,826 | -0.02(-0.07%) |
Mar 15, 2024 | 28.11 | 28.50 | 28.08 | 28.50 | 7,000,773 | +1.00(+3.64%) |
Mar 14, 2024 | 27.80 | 27.89 | 27.40 | 27.50 | 5,042,011 | -0.26(-0.94%) |
Mar 13, 2024 | 27.82 | 28.01 | 27.70 | 27.76 | 3,862,488 | -0.42(-1.49%) |
Mar 12, 2024 | 27.67 | 28.22 | 27.55 | 28.18 | 5,011,042 | +0.60(+2.18%) |
Mar 11, 2024 | 27.63 | 27.70 | 27.51 | 27.58 | 6,262,707 | +0.28(+1.03%) |
Mar 08, 2024 | 27.61 | 27.68 | 27.26 | 27.30 | 4,262,591 | -0.25(-0.91%) |
Mar 07, 2024 | 27.40 | 27.62 | 27.36 | 27.55 | 5,587,294 | +0.38(+1.40%) |
Mar 06, 2024 | 27.11 | 27.36 | 27.09 | 27.17 | 5,673,367 | +0.38(+1.42%) |
Mar 05, 2024 | 26.75 | 26.95 | 26.60 | 26.79 | 6,204,665 | +0.28(+1.06%) |
Mar 04, 2024 | 26.60 | 26.80 | 26.50 | 26.51 | 5,272,686 | +0.02(+0.08%) |
Mar 01, 2024 | 26.32 | 26.52 | 26.29 | 26.49 | 4,741,129 | +0.23(+0.88%) |
Feb 29, 2024 | 26.32 | 26.40 | 26.04 | 26.26 | 5,197,460 | +0.08(+0.31%) |
Feb 28, 2024 | 26.41 | 26.46 | 26.16 | 26.18 | 6,024,972 | +0.02(+0.08%) |
Feb 27, 2024 | 26.27 | 26.38 | 26.15 | 26.16 | 4,731,655 | -0.01(-0.04%) |
Feb 26, 2024 | 26.30 | 26.49 | 26.16 | 26.17 | 5,628,042 | -0.34(-1.28%) |
Feb 23, 2024 | 26.62 | 26.73 | 26.50 | 26.51 | 4,813,742 | +0.22(+0.84%) |
Feb 22, 2024 | 26.33 | 26.54 | 26.20 | 26.29 | 5,943,146 | +0.66(+2.58%) |
Feb 21, 2024 | 25.46 | 25.63 | 25.39 | 25.63 | 3,802,747 | +0.23(+0.91%) |
Feb 20, 2024 | 25.63 | 25.64 | 25.21 | 25.40 | 6,654,039 | -0.29(-1.13%) |
Feb 16, 2024 | 25.80 | 25.81 | 25.50 | 25.69 | 10,527,895 | -0.30(-1.15%) |
Feb 15, 2024 | 25.41 | 26.10 | 25.25 | 25.99 | 10,155,950 | +1.60(+6.56%) |
Feb 14, 2024 | 24.00 | 24.39 | 23.91 | 24.39 | 6,195,504 | +0.40(+1.67%) |
Feb 13, 2024 | 24.16 | 24.25 | 23.80 | 23.99 | 6,205,304 | -0.51(-2.08%) |
Feb 12, 2024 | 24.44 | 24.57 | 24.38 | 24.50 | 6,234,408 | +0.09(+0.37%) |
Feb 09, 2024 | 24.19 | 24.42 | 24.09 | 24.41 | 5,009,523 | +0.36(+1.50%) |
Feb 08, 2024 | 23.90 | 24.11 | 23.75 | 24.05 | 7,048,728 | +0.54(+2.30%) |
Feb 07, 2024 | 23.62 | 23.65 | 23.25 | 23.51 | 8,448,196 | +0.48(+2.08%) |
Feb 06, 2024 | 22.86 | 23.14 | 22.85 | 23.03 | 4,826,307 | +0.46(+2.04%) |
Feb 05, 2024 | 22.70 | 22.70 | 22.35 | 22.57 | 7,239,036 | -0.51(-2.21%) |
Feb 02, 2024 | 23.09 | 23.12 | 22.80 | 23.08 | 7,967,214 | +0.24(+1.05%) |