Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.49 | 30.71 | 30.70 | 30.72 | 2,956,635 | -0.68(-2.17%) |
Mar 27, 2024 | 31.24 | 31.40 | 31.15 | 31.40 | 3,203,844 | +0.25(+0.80%) |
Mar 26, 2024 | 31.42 | 31.47 | 31.14 | 31.15 | 1,553,762 | -0.35(-1.11%) |
Mar 25, 2024 | 31.25 | 31.59 | 31.22 | 31.50 | 2,798,933 | +0.26(+0.83%) |
Mar 22, 2024 | 31.25 | 31.29 | 31.05 | 31.24 | 2,210,237 | -0.01(-0.03%) |
Mar 21, 2024 | 31.21 | 31.33 | 31.04 | 31.25 | 4,223,784 | +0.03(+0.10%) |
Mar 20, 2024 | 30.70 | 31.25 | 30.61 | 31.22 | 3,248,095 | +0.07(+0.22%) |
Mar 19, 2024 | 31.44 | 31.50 | 31.14 | 31.15 | 3,234,291 | -0.40(-1.27%) |
Mar 18, 2024 | 31.68 | 31.71 | 31.52 | 31.55 | 2,039,156 | -0.38(-1.19%) |
Mar 15, 2024 | 31.66 | 32.13 | 31.57 | 31.93 | 3,577,016 | +0.62(+1.98%) |
Mar 14, 2024 | 31.59 | 31.68 | 31.23 | 31.31 | 3,061,362 | -0.42(-1.32%) |
Mar 13, 2024 | 31.59 | 31.89 | 31.58 | 31.73 | 2,207,871 | +0.08(+0.25%) |
Mar 12, 2024 | 31.27 | 31.66 | 31.14 | 31.65 | 3,218,505 | +0.61(+1.97%) |
Mar 11, 2024 | 30.75 | 31.05 | 30.62 | 31.04 | 3,349,749 | +0.19(+0.62%) |
Mar 08, 2024 | 30.91 | 31.19 | 30.69 | 30.85 | 5,569,842 | +1.04(+3.49%) |
Mar 07, 2024 | 29.70 | 29.88 | 29.59 | 29.81 | 4,522,691 | +0.67(+2.30%) |
Mar 06, 2024 | 29.45 | 29.45 | 29.02 | 29.14 | 5,675,591 | +0.32(+1.11%) |
Mar 05, 2024 | 28.74 | 29.04 | 28.72 | 28.82 | 2,468,596 | +0.12(+0.42%) |
Mar 04, 2024 | 28.65 | 28.95 | 28.65 | 28.70 | 2,640,225 | -0.25(-0.86%) |
Mar 01, 2024 | 28.79 | 29.00 | 28.57 | 28.95 | 2,373,853 | +0.50(+1.76%) |
Feb 29, 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 5,955,716 | -0.05(-0.18%) |
Feb 28, 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 1,272,099 | -0.07(-0.25%) |
Feb 27, 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 1,952,474 | +0.22(+0.78%) |
Feb 26, 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 1,707,690 | +0.30(+1.07%) |
Feb 23, 2024 | 28.14 | 28.18 | 27.98 | 28.05 | 1,818,814 | -0.01(-0.04%) |
Feb 22, 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 3,390,569 | +0.24(+0.86%) |
Feb 21, 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 1,642,964 | +0.03(+0.11%) |
Feb 20, 2024 | 27.71 | 27.86 | 27.67 | 27.79 | 2,004,990 | +0.13(+0.47%) |
Feb 16, 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 1,801,249 | -0.21(-0.75%) |
Feb 15, 2024 | 27.66 | 27.91 | 27.66 | 27.87 | 3,213,210 | +0.40(+1.46%) |
Feb 14, 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 2,270,677 | +0.42(+1.55%) |
Feb 13, 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 3,737,582 | -0.87(-3.12%) |
Feb 12, 2024 | 27.83 | 28.12 | 27.83 | 27.92 | 2,169,722 | +0.02(+0.07%) |
Feb 09, 2024 | 27.71 | 27.90 | 27.57 | 27.90 | 2,593,793 | +0.11(+0.40%) |
Feb 08, 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 3,369,656 | +0.03(+0.11%) |
Feb 07, 2024 | 27.82 | 27.93 | 27.34 | 27.76 | 6,340,493 | -0.39(-1.39%) |
Feb 06, 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 6,385,035 | -1.64(-5.51%) |
Feb 05, 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 2,567,627 | -0.05(-0.17%) |
Feb 02, 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 1,995,814 | +0.33(+1.12%) |
Feb 01, 2024 | 29.45 | 29.57 | 29.06 | 29.51 | 3,032,813 | -0.40(-1.34%) |
Jan 31, 2024 | 30.33 | 30.49 | 29.89 | 29.91 | 2,031,637 | -0.32(-1.06%) |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 2,372,100 | +0.26(+0.87%) |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 2,555,946 | +0.10(+0.33%) |
Jan 26, 2024 | 29.86 | 29.93 | 29.74 | 29.87 | 2,364,344 | +0.18(+0.61%) |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 2,402,718 | +0.19(+0.64%) |
Jan 24, 2024 | 29.56 | 29.66 | 29.44 | 29.50 | 2,800,546 | +0.57(+1.97%) |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 2,716,793 | -0.18(-0.62%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 2,383,566 | +0.09(+0.31%) |
Jan 19, 2024 | 28.85 | 29.04 | 28.52 | 29.02 | 3,659,964 | -0.34(-1.16%) |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 2,312,137 | +0.22(+0.75%) |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 2,131,225 | -0.33(-1.12%) |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 1,744,195 | -0.33(-1.11%) |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 1,913,717 | +0.31(+1.05%) |
Jan 11, 2024 | 29.86 | 29.92 | 29.14 | 29.49 | 3,264,151 | -0.43(-1.44%) |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 2,909,991 | +0.20(+0.67%) |
Jan 09, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 2,571,800 | -0.63(-2.08%) |
Jan 08, 2024 | 30.17 | 30.36 | 30.07 | 30.35 | 3,188,870 | +0.43(+1.44%) |
Jan 05, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 3,282,056 | +0.35(+1.18%) |
Jan 04, 2024 | 29.51 | 29.95 | 29.49 | 29.57 | 3,917,835 | +0.27(+0.92%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 6,129,251 | -1.10(-3.62%) |