Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.00 | 28.00 | 28.00 | 28.01 | 2,681,103 | -0.02(-0.07%) |
Mar 27, 2024 | 28.01 | 28.05 | 28.00 | 28.02 | 2,007,531 | +0.05(+0.18%) |
Mar 26, 2024 | 27.94 | 27.98 | 27.91 | 27.98 | 1,122,688 | +0.04(+0.14%) |
Mar 25, 2024 | 27.97 | 27.98 | 27.93 | 27.94 | 609,446 | -0.06(-0.21%) |
Mar 22, 2024 | 28.01 | 28.01 | 27.98 | 28.00 | 965,247 | +0.10(+0.36%) |
Mar 21, 2024 | 27.94 | 27.96 | 27.80 | 27.90 | 1,622,688 | -0.01(-0.04%) |
Mar 20, 2024 | 27.85 | 27.94 | 27.83 | 27.91 | 1,644,662 | +0.07(+0.25%) |
Mar 19, 2024 | 27.81 | 27.85 | 27.81 | 27.84 | 857,063 | +0.07(+0.25%) |
Mar 18, 2024 | 27.79 | 27.80 | 27.75 | 27.77 | 807,084 | -0.03(-0.11%) |
Mar 15, 2024 | 27.82 | 27.83 | 27.79 | 27.80 | 837,962 | -0.04(-0.14%) |
Mar 14, 2024 | 27.90 | 27.90 | 27.83 | 27.84 | 1,375,586 | -0.13(-0.46%) |
Mar 13, 2024 | 28.00 | 28.01 | 27.97 | 27.97 | 1,230,386 | -0.04(-0.14%) |
Mar 12, 2024 | 28.05 | 28.05 | 28.00 | 28.01 | 1,138,185 | -0.10(-0.35%) |
Mar 11, 2024 | 28.12 | 28.13 | 28.08 | 28.10 | 892,110 | -0.03(-0.11%) |
Mar 08, 2024 | 28.15 | 28.17 | 28.11 | 28.13 | 1,945,677 | +0.02(+0.07%) |
Mar 07, 2024 | 28.10 | 28.11 | 28.06 | 28.11 | 1,948,633 | +0.07(+0.25%) |
Mar 06, 2024 | 28.05 | 28.10 | 28.04 | 28.04 | 1,854,028 | +0.02(+0.07%) |
Mar 05, 2024 | 28.00 | 28.05 | 27.98 | 28.02 | 1,123,034 | +0.12(+0.43%) |
Mar 04, 2024 | 27.91 | 27.95 | 27.90 | 27.91 | 947,940 | -0.06(-0.21%) |
Mar 01, 2024 | 27.85 | 27.99 | 27.80 | 27.97 | 2,378,909 | +0.11(+0.40%) |
Feb 29, 2024 | 27.84 | 27.88 | 27.83 | 27.86 | 1,639,228 | +0.05(+0.18%) |
Feb 28, 2024 | 27.77 | 27.82 | 27.76 | 27.81 | 2,722,730 | +0.07(+0.25%) |
Feb 27, 2024 | 27.75 | 27.79 | 27.73 | 27.74 | 1,565,376 | -0.04(-0.14%) |
Feb 26, 2024 | 27.81 | 27.81 | 27.73 | 27.78 | 1,068,445 | -0.02(-0.07%) |
Feb 23, 2024 | 27.74 | 27.82 | 27.73 | 27.80 | 1,192,069 | +0.07(+0.25%) |
Feb 22, 2024 | 27.74 | 27.78 | 27.70 | 27.73 | 2,223,626 | -0.03(-0.11%) |
Feb 21, 2024 | 27.84 | 27.84 | 27.74 | 27.76 | 2,987,646 | -0.06(-0.21%) |
Feb 20, 2024 | 27.82 | 27.86 | 27.81 | 27.82 | 1,087,716 | +0.05(+0.18%) |
Feb 16, 2024 | 27.74 | 27.77 | 27.72 | 27.77 | 1,288,463 | -0.09(-0.32%) |
Feb 15, 2024 | 27.89 | 27.90 | 27.83 | 27.86 | 1,553,904 | +0.05(+0.18%) |
Feb 14, 2024 | 27.74 | 27.84 | 27.74 | 27.81 | 6,691,534 | +0.10(+0.36%) |
Feb 13, 2024 | 27.80 | 27.81 | 27.71 | 27.71 | 1,200,665 | -0.25(-0.89%) |
Feb 12, 2024 | 27.94 | 27.97 | 27.91 | 27.95 | 1,240,744 | +0.02(+0.07%) |
Feb 09, 2024 | 27.91 | 27.94 | 27.90 | 27.93 | 6,038,667 | -0.03(-0.11%) |
Feb 08, 2024 | 27.97 | 28.00 | 27.94 | 27.96 | 2,515,942 | -0.06(-0.21%) |
Feb 07, 2024 | 28.02 | 28.11 | 28.01 | 28.02 | 2,115,168 | -0.04(-0.14%) |
Feb 06, 2024 | 27.97 | 28.07 | 27.96 | 28.06 | 1,714,264 | +0.12(+0.43%) |
Feb 05, 2024 | 28.00 | 28.02 | 27.92 | 27.94 | 1,330,717 | -0.18(-0.63%) |
Feb 02, 2024 | 28.15 | 28.19 | 28.08 | 28.12 | 2,335,824 | -0.26(-0.91%) |
Feb 01, 2024 | 28.37 | 28.46 | 28.32 | 28.38 | 2,263,741 | +0.09(+0.34%) |
Jan 31, 2024 | 28.22 | 28.29 | 28.18 | 28.29 | 2,160,470 | +0.19(+0.67%) |
Jan 30, 2024 | 28.13 | 28.15 | 28.05 | 28.10 | 2,176,327 | -0.01(-0.04%) |
Jan 29, 2024 | 28.06 | 28.12 | 28.05 | 28.11 | 1,594,766 | +0.10(+0.35%) |
Jan 26, 2024 | 28.03 | 28.03 | 27.98 | 28.01 | 9,024,584 | -0.04(-0.14%) |
Jan 25, 2024 | 28.01 | 28.05 | 27.99 | 28.05 | 3,248,478 | +0.10(+0.35%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.94 | 27.95 | 1,573,339 | -0.05(-0.18%) |
Jan 23, 2024 | 28.00 | 28.01 | 27.97 | 28.00 | 1,070,256 | -0.04(-0.14%) |
Jan 22, 2024 | 28.04 | 28.07 | 28.02 | 28.04 | 1,477,120 | +0.07(+0.25%) |
Jan 19, 2024 | 27.96 | 27.98 | 27.90 | 27.97 | 1,934,359 | -0.03(-0.11%) |
Jan 18, 2024 | 28.02 | 28.04 | 27.97 | 28.00 | 1,829,949 | -0.02(-0.07%) |
Jan 17, 2024 | 28.02 | 28.05 | 27.98 | 28.02 | 1,657,532 | -0.10(-0.35%) |
Jan 16, 2024 | 28.19 | 28.22 | 28.08 | 28.12 | 2,950,014 | -0.14(-0.49%) |
Jan 12, 2024 | 28.26 | 28.30 | 28.22 | 28.26 | 2,279,197 | +0.08(+0.28%) |
Jan 11, 2024 | 28.09 | 28.19 | 28.07 | 28.18 | 5,735,962 | +0.13(+0.46%) |
Jan 10, 2024 | 28.12 | 28.13 | 28.05 | 28.05 | 3,928,452 | -0.02(-0.07%) |
Jan 09, 2024 | 28.06 | 28.10 | 28.06 | 28.07 | 1,288,524 | +0.00(+0.00%) |
Jan 08, 2024 | 28.03 | 28.14 | 28.02 | 28.07 | 2,337,879 | +0.06(+0.21%) |
Jan 05, 2024 | 28.01 | 28.14 | 27.98 | 28.01 | 2,629,290 | -0.05(-0.18%) |
Jan 04, 2024 | 28.07 | 28.10 | 28.05 | 28.06 | 1,541,612 | -0.11(-0.39%) |
Jan 03, 2024 | 28.06 | 28.19 | 28.03 | 28.17 | 1,860,258 | +0.04(+0.14%) |