Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.07 | 27.49 | 26.91 | 26.95 | 811,842 | -0.05(-0.19%) |
Mar 27, 2024 | 27.00 | 27.25 | 26.80 | 27.00 | 1,106,901 | -0.02(-0.07%) |
Mar 26, 2024 | 27.14 | 27.25 | 26.88 | 27.02 | 1,119,955 | +0.09(+0.33%) |
Mar 25, 2024 | 27.00 | 27.56 | 26.88 | 26.93 | 1,250,074 | -0.18(-0.66%) |
Mar 22, 2024 | 26.94 | 27.34 | 26.69 | 27.11 | 1,800,349 | +0.00(+0.00%) |
Mar 21, 2024 | 27.73 | 28.15 | 27.07 | 27.11 | 1,975,634 | -0.57(-2.06%) |
Mar 20, 2024 | 28.15 | 28.22 | 27.51 | 27.68 | 1,961,345 | -0.40(-1.42%) |
Mar 19, 2024 | 28.03 | 28.49 | 27.86 | 28.08 | 2,659,099 | -0.56(-1.96%) |
Mar 18, 2024 | 29.49 | 29.59 | 27.78 | 28.64 | 7,182,763 | +2.14(+8.08%) |
Mar 15, 2024 | 25.25 | 27.12 | 25.25 | 26.50 | 6,264,661 | +0.76(+2.95%) |
Mar 14, 2024 | 26.30 | 26.30 | 25.44 | 25.74 | 1,382,688 | -0.62(-2.35%) |
Mar 13, 2024 | 26.67 | 26.90 | 26.35 | 26.36 | 1,565,869 | -0.43(-1.61%) |
Mar 12, 2024 | 26.76 | 27.14 | 25.84 | 26.79 | 2,679,626 | +0.70(+2.68%) |
Mar 11, 2024 | 26.68 | 27.05 | 25.99 | 26.09 | 2,647,317 | -0.49(-1.84%) |
Mar 08, 2024 | 26.62 | 27.02 | 26.33 | 26.58 | 2,746,722 | +0.26(+0.99%) |
Mar 07, 2024 | 26.64 | 26.97 | 25.69 | 26.32 | 4,947,199 | -0.24(-0.90%) |
Mar 06, 2024 | 25.33 | 27.26 | 25.00 | 26.56 | 8,516,747 | +2.60(+10.85%) |
Mar 05, 2024 | 24.73 | 25.19 | 23.67 | 23.96 | 5,805,263 | -1.47(-5.78%) |
Mar 04, 2024 | 26.32 | 26.32 | 24.93 | 25.43 | 2,443,313 | -0.44(-1.70%) |
Mar 01, 2024 | 26.12 | 26.50 | 25.58 | 25.87 | 3,556,580 | -0.20(-0.77%) |
Feb 29, 2024 | 26.68 | 26.96 | 25.78 | 26.07 | 3,279,720 | -0.51(-1.92%) |
Feb 28, 2024 | 25.58 | 27.10 | 25.40 | 26.58 | 3,942,974 | +0.55(+2.11%) |
Feb 27, 2024 | 25.45 | 26.50 | 25.31 | 26.03 | 5,171,637 | +0.81(+3.21%) |
Feb 26, 2024 | 24.34 | 25.33 | 23.26 | 25.22 | 5,689,330 | +3.10(+14.01%) |
Feb 23, 2024 | 21.61 | 22.14 | 21.50 | 22.12 | 2,133,250 | +0.51(+2.36%) |
Feb 22, 2024 | 22.68 | 22.82 | 21.59 | 21.61 | 2,632,282 | -0.94(-4.17%) |
Feb 21, 2024 | 22.34 | 22.61 | 22.19 | 22.55 | 1,437,593 | -0.14(-0.62%) |
Feb 20, 2024 | 23.31 | 23.58 | 22.36 | 22.69 | 2,120,457 | -0.97(-4.10%) |
Feb 16, 2024 | 24.13 | 24.30 | 23.66 | 23.66 | 1,505,431 | -0.78(-3.19%) |
Feb 15, 2024 | 24.47 | 24.77 | 24.24 | 24.44 | 2,084,159 | +0.22(+0.91%) |
Feb 14, 2024 | 24.03 | 24.46 | 23.70 | 24.22 | 1,611,282 | +0.68(+2.89%) |
Feb 13, 2024 | 23.62 | 24.41 | 23.40 | 23.54 | 2,908,277 | -1.20(-4.85%) |
Feb 12, 2024 | 24.71 | 25.43 | 24.64 | 24.74 | 1,714,852 | +0.01(+0.04%) |
Feb 09, 2024 | 24.77 | 25.06 | 24.42 | 24.73 | 2,177,031 | +0.47(+1.94%) |
Feb 08, 2024 | 23.08 | 24.58 | 23.06 | 24.26 | 3,007,824 | +1.40(+6.12%) |
Feb 07, 2024 | 23.21 | 23.34 | 22.78 | 22.86 | 1,828,038 | -0.13(-0.57%) |
Feb 06, 2024 | 22.91 | 23.18 | 22.35 | 22.99 | 1,764,862 | +0.09(+0.39%) |
Feb 05, 2024 | 22.92 | 23.07 | 22.60 | 22.90 | 1,583,432 | -0.33(-1.42%) |
Feb 02, 2024 | 22.73 | 23.46 | 22.41 | 23.23 | 2,440,089 | +0.75(+3.34%) |
Feb 01, 2024 | 22.25 | 22.53 | 21.94 | 22.48 | 1,690,853 | +0.62(+2.84%) |
Jan 31, 2024 | 22.41 | 22.68 | 21.77 | 21.86 | 2,014,383 | -0.72(-3.19%) |
Jan 30, 2024 | 23.40 | 23.40 | 22.46 | 22.58 | 1,491,161 | -0.88(-3.75%) |
Jan 29, 2024 | 22.54 | 23.47 | 22.41 | 23.46 | 1,304,551 | +0.82(+3.62%) |
Jan 26, 2024 | 22.55 | 23.07 | 22.34 | 22.64 | 1,317,796 | +0.24(+1.07%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.31 | 22.40 | 1,503,874 | -0.17(-0.75%) |
Jan 24, 2024 | 22.61 | 23.14 | 22.45 | 22.57 | 3,506,398 | +0.32(+1.44%) |
Jan 23, 2024 | 21.86 | 22.27 | 21.66 | 22.25 | 1,889,294 | +0.59(+2.72%) |
Jan 22, 2024 | 22.24 | 22.86 | 21.57 | 21.66 | 2,425,705 | -0.01(-0.05%) |
Jan 19, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 1,642,796 | -0.29(-1.32%) |
Jan 18, 2024 | 21.95 | 22.25 | 21.67 | 21.96 | 1,567,895 | +0.37(+1.71%) |
Jan 17, 2024 | 21.43 | 21.62 | 20.89 | 21.59 | 2,308,316 | -0.13(-0.60%) |
Jan 16, 2024 | 22.32 | 22.37 | 21.36 | 21.72 | 2,683,482 | -0.75(-3.34%) |
Jan 12, 2024 | 22.87 | 23.14 | 22.45 | 22.47 | 1,113,039 | -0.36(-1.58%) |
Jan 11, 2024 | 23.18 | 23.21 | 22.37 | 22.83 | 1,460,093 | -0.30(-1.30%) |
Jan 10, 2024 | 22.31 | 23.44 | 21.92 | 23.13 | 2,212,597 | +0.95(+4.28%) |
Jan 09, 2024 | 22.08 | 22.41 | 22.05 | 22.18 | 1,276,763 | -0.24(-1.07%) |
Jan 08, 2024 | 21.86 | 22.73 | 21.80 | 22.42 | 1,291,519 | +0.57(+2.61%) |
Jan 05, 2024 | 21.50 | 22.26 | 21.44 | 21.85 | 1,107,997 | +0.08(+0.37%) |
Jan 04, 2024 | 21.96 | 22.08 | 21.70 | 21.77 | 1,583,784 | -0.26(-1.18%) |
Jan 03, 2024 | 22.28 | 22.73 | 21.99 | 22.03 | 2,632,416 | -0.82(-3.59%) |