Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.41 | 27.59 | 27.57 | 27.53 | 5,297,219 | +0.11(+0.40%) |
Mar 27, 2024 | 26.78 | 27.43 | 26.75 | 27.42 | 4,879,698 | +0.82(+3.08%) |
Mar 26, 2024 | 27.04 | 27.11 | 26.60 | 26.60 | 4,398,156 | -0.46(-1.70%) |
Mar 25, 2024 | 27.18 | 27.28 | 26.95 | 27.06 | 3,983,491 | -0.02(-0.07%) |
Mar 22, 2024 | 27.17 | 27.28 | 27.03 | 27.08 | 4,445,677 | +0.08(+0.30%) |
Mar 21, 2024 | 27.06 | 27.30 | 26.97 | 27.00 | 5,024,604 | -0.05(-0.18%) |
Mar 20, 2024 | 27.00 | 27.23 | 26.90 | 27.05 | 4,737,428 | +0.03(+0.11%) |
Mar 19, 2024 | 26.98 | 27.27 | 26.85 | 27.02 | 4,796,504 | +0.12(+0.45%) |
Mar 18, 2024 | 26.62 | 26.92 | 26.44 | 26.90 | 6,338,116 | +0.26(+0.98%) |
Mar 15, 2024 | 26.38 | 26.81 | 26.38 | 26.64 | 7,256,702 | +0.06(+0.23%) |
Mar 14, 2024 | 26.86 | 26.95 | 26.39 | 26.58 | 4,174,041 | -0.38(-1.41%) |
Mar 13, 2024 | 27.03 | 27.25 | 26.87 | 26.96 | 3,840,016 | +0.04(+0.15%) |
Mar 12, 2024 | 27.10 | 27.29 | 26.91 | 26.92 | 3,819,823 | -0.33(-1.21%) |
Mar 11, 2024 | 27.11 | 27.40 | 27.05 | 27.25 | 4,479,047 | +0.07(+0.26%) |
Mar 08, 2024 | 27.25 | 27.28 | 26.93 | 27.18 | 6,247,816 | +0.30(+1.12%) |
Mar 07, 2024 | 26.84 | 27.03 | 26.71 | 26.88 | 5,992,252 | +0.29(+1.08%) |
Mar 06, 2024 | 26.71 | 26.87 | 26.52 | 26.59 | 4,001,574 | +0.09(+0.34%) |
Mar 05, 2024 | 26.61 | 27.00 | 26.39 | 26.50 | 6,332,080 | +0.02(+0.07%) |
Mar 04, 2024 | 25.74 | 26.52 | 25.71 | 26.48 | 5,619,721 | +0.59(+2.30%) |
Mar 01, 2024 | 26.08 | 26.08 | 25.62 | 25.89 | 7,502,199 | -0.23(-0.87%) |
Feb 29, 2024 | 26.10 | 26.32 | 25.89 | 26.12 | 6,848,272 | +0.13(+0.50%) |
Feb 28, 2024 | 26.13 | 26.21 | 25.95 | 25.99 | 4,117,634 | -0.19(-0.72%) |
Feb 27, 2024 | 26.08 | 26.20 | 25.96 | 26.18 | 3,991,916 | +0.22(+0.84%) |
Feb 26, 2024 | 26.35 | 26.41 | 25.90 | 25.96 | 3,227,846 | -0.58(-2.20%) |
Feb 23, 2024 | 26.62 | 26.72 | 26.49 | 26.54 | 4,279,672 | -0.05(-0.19%) |
Feb 22, 2024 | 26.46 | 26.62 | 26.24 | 26.59 | 5,458,915 | -0.04(-0.15%) |
Feb 21, 2024 | 26.35 | 26.65 | 26.24 | 26.63 | 4,447,260 | +0.45(+1.70%) |
Feb 20, 2024 | 26.33 | 26.49 | 26.18 | 26.19 | 6,327,983 | -0.20(-0.75%) |
Feb 16, 2024 | 26.16 | 26.55 | 25.86 | 26.38 | 9,317,836 | +0.18(+0.68%) |
Feb 15, 2024 | 25.91 | 26.34 | 25.91 | 26.21 | 9,546,884 | +0.41(+1.57%) |
Feb 14, 2024 | 25.90 | 25.93 | 25.71 | 25.80 | 7,198,676 | +0.00(+0.00%) |
Feb 13, 2024 | 25.90 | 26.05 | 25.35 | 25.80 | 9,615,128 | -0.25(-0.95%) |
Feb 12, 2024 | 25.64 | 26.07 | 25.53 | 26.05 | 4,528,833 | +0.43(+1.66%) |
Feb 09, 2024 | 25.35 | 25.64 | 25.29 | 25.62 | 5,531,910 | +0.21(+0.82%) |
Feb 08, 2024 | 25.27 | 25.41 | 25.11 | 25.41 | 3,816,974 | -0.02(-0.08%) |
Feb 07, 2024 | 25.60 | 25.65 | 25.41 | 25.43 | 4,889,811 | -0.01(-0.04%) |
Feb 06, 2024 | 25.35 | 25.54 | 25.25 | 25.44 | 5,933,747 | +0.07(+0.27%) |
Feb 05, 2024 | 25.54 | 25.73 | 25.30 | 25.37 | 5,664,892 | -0.43(-1.65%) |
Feb 02, 2024 | 26.03 | 26.23 | 25.56 | 25.80 | 4,442,929 | -0.52(-1.96%) |
Feb 01, 2024 | 25.88 | 26.33 | 25.76 | 26.32 | 5,385,778 | +0.37(+1.41%) |
Jan 31, 2024 | 25.97 | 26.28 | 25.79 | 25.95 | 6,375,367 | +0.18(+0.69%) |
Jan 30, 2024 | 25.68 | 25.91 | 25.54 | 25.77 | 4,278,939 | +0.02(+0.08%) |
Jan 29, 2024 | 25.64 | 25.83 | 25.51 | 25.75 | 3,204,793 | +0.11(+0.43%) |
Jan 26, 2024 | 25.61 | 25.69 | 25.52 | 25.64 | 2,697,495 | +0.06(+0.23%) |
Jan 25, 2024 | 25.54 | 25.63 | 25.30 | 25.58 | 3,020,230 | +0.39(+1.53%) |
Jan 24, 2024 | 25.65 | 25.67 | 25.16 | 25.20 | 4,378,305 | -0.28(-1.09%) |
Jan 23, 2024 | 25.61 | 25.61 | 25.27 | 25.47 | 7,106,552 | -0.09(-0.35%) |
Jan 22, 2024 | 25.76 | 25.99 | 25.50 | 25.56 | 5,643,289 | -0.20(-0.77%) |
Jan 19, 2024 | 25.72 | 25.85 | 25.49 | 25.76 | 5,388,784 | +0.08(+0.31%) |
Jan 18, 2024 | 25.96 | 25.97 | 25.45 | 25.68 | 7,452,760 | -0.40(-1.52%) |
Jan 17, 2024 | 26.30 | 26.58 | 25.89 | 26.08 | 4,755,308 | -0.48(-1.79%) |
Jan 16, 2024 | 26.67 | 26.82 | 26.52 | 26.55 | 4,021,153 | -0.27(-1.00%) |
Jan 12, 2024 | 27.00 | 27.03 | 26.73 | 26.82 | 4,240,122 | +0.06(+0.22%) |
Jan 11, 2024 | 27.24 | 27.28 | 26.64 | 26.76 | 4,127,072 | -0.58(-2.14%) |
Jan 10, 2024 | 27.53 | 27.54 | 27.30 | 27.35 | 3,201,794 | -0.21(-0.75%) |
Jan 09, 2024 | 27.53 | 27.69 | 27.46 | 27.55 | 3,706,645 | -0.17(-0.61%) |
Jan 08, 2024 | 27.50 | 27.73 | 27.36 | 27.72 | 5,724,007 | +0.24(+0.86%) |
Jan 05, 2024 | 27.25 | 27.59 | 27.23 | 27.48 | 5,168,991 | +0.13(+0.47%) |
Jan 04, 2024 | 27.48 | 27.66 | 27.31 | 27.36 | 5,264,844 | -0.04(-0.14%) |
Jan 03, 2024 | 27.24 | 27.45 | 27.15 | 27.39 | 6,918,580 | +0.15(+0.55%) |