Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.10 | 24.16 | 24.06 | 24.07 | 3,308,152 | +0.12(+0.50%) |
Mar 27, 2024 | 23.88 | 23.97 | 23.86 | 23.95 | 2,056,809 | -0.25(-1.03%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 1,094,315 | +0.06(+0.25%) |
Mar 25, 2024 | 24.11 | 24.18 | 24.10 | 24.14 | 1,408,406 | +0.00(+0.00%) |
Mar 22, 2024 | 24.16 | 24.21 | 24.14 | 24.14 | 1,875,562 | -0.39(-1.59%) |
Mar 21, 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 2,188,466 | -0.17(-0.69%) |
Mar 20, 2024 | 24.65 | 24.75 | 24.64 | 24.70 | 1,802,246 | +0.06(+0.24%) |
Mar 19, 2024 | 24.70 | 24.70 | 24.61 | 24.64 | 2,084,835 | -0.15(-0.61%) |
Mar 18, 2024 | 24.84 | 24.85 | 24.76 | 24.79 | 2,687,941 | +0.18(+0.73%) |
Mar 15, 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 2,150,871 | +0.15(+0.61%) |
Mar 14, 2024 | 24.55 | 24.55 | 24.43 | 24.46 | 2,250,983 | -0.14(-0.57%) |
Mar 13, 2024 | 24.62 | 24.71 | 24.60 | 24.60 | 1,493,767 | -0.19(-0.77%) |
Mar 12, 2024 | 24.86 | 24.86 | 24.73 | 24.79 | 8,331,289 | -0.10(-0.40%) |
Mar 11, 2024 | 24.73 | 24.91 | 24.73 | 24.89 | 9,697,723 | +0.55(+2.26%) |
Mar 08, 2024 | 24.30 | 24.39 | 24.30 | 24.34 | 2,095,587 | +0.05(+0.21%) |
Mar 07, 2024 | 24.23 | 24.32 | 24.21 | 24.29 | 1,756,553 | -0.12(-0.49%) |
Mar 06, 2024 | 24.42 | 24.45 | 24.36 | 24.41 | 4,612,127 | +0.08(+0.33%) |
Mar 05, 2024 | 24.37 | 24.43 | 24.31 | 24.33 | 5,025,573 | +0.09(+0.37%) |
Mar 04, 2024 | 24.13 | 24.27 | 24.13 | 24.24 | 5,600,575 | -0.05(-0.21%) |
Mar 01, 2024 | 24.15 | 24.30 | 24.15 | 24.29 | 3,622,771 | +0.28(+1.17%) |
Feb 29, 2024 | 24.06 | 24.07 | 23.98 | 24.01 | 3,254,778 | +0.37(+1.57%) |
Feb 28, 2024 | 23.72 | 23.72 | 23.61 | 23.64 | 3,823,412 | -0.37(-1.54%) |
Feb 27, 2024 | 24.07 | 24.09 | 24.01 | 24.01 | 2,371,037 | +0.29(+1.22%) |
Feb 26, 2024 | 23.73 | 23.78 | 23.69 | 23.72 | 2,967,533 | -0.30(-1.25%) |
Feb 23, 2024 | 23.96 | 24.06 | 23.92 | 24.02 | 8,357,425 | +0.12(+0.50%) |
Feb 22, 2024 | 23.91 | 23.96 | 23.86 | 23.90 | 3,608,903 | +0.17(+0.72%) |
Feb 21, 2024 | 23.82 | 23.89 | 23.71 | 23.73 | 8,387,570 | +0.29(+1.24%) |
Feb 20, 2024 | 23.56 | 23.59 | 23.43 | 23.44 | 2,879,003 | -0.05(-0.21%) |
Feb 16, 2024 | 23.32 | 23.54 | 23.32 | 23.49 | 7,849,495 | +0.35(+1.51%) |
Feb 15, 2024 | 23.12 | 23.18 | 23.09 | 23.14 | 1,794,764 | +0.11(+0.48%) |
Feb 14, 2024 | 23.08 | 23.08 | 22.96 | 23.03 | 2,151,132 | +0.02(+0.09%) |
Feb 13, 2024 | 23.14 | 23.21 | 22.98 | 23.01 | 3,382,938 | -0.13(-0.56%) |
Feb 12, 2024 | 22.99 | 23.21 | 22.99 | 23.14 | 1,654,766 | +0.20(+0.87%) |
Feb 09, 2024 | 22.85 | 22.96 | 22.80 | 22.94 | 1,791,370 | -0.04(-0.17%) |
Feb 08, 2024 | 22.97 | 23.00 | 22.88 | 22.98 | 4,905,201 | -0.02(-0.09%) |
Feb 07, 2024 | 22.93 | 23.03 | 22.92 | 23.00 | 3,358,265 | +0.12(+0.52%) |
Feb 06, 2024 | 22.80 | 22.88 | 22.72 | 22.88 | 6,601,395 | +0.95(+4.33%) |
Feb 05, 2024 | 21.73 | 21.94 | 21.73 | 21.93 | 4,629,584 | +0.32(+1.48%) |
Feb 02, 2024 | 21.68 | 21.69 | 21.56 | 21.61 | 6,498,694 | -0.57(-2.57%) |
Feb 01, 2024 | 22.17 | 22.21 | 22.13 | 22.18 | 1,701,037 | +0.03(+0.14%) |
Jan 31, 2024 | 22.19 | 22.36 | 22.10 | 22.15 | 7,768,532 | -0.14(-0.63%) |
Jan 30, 2024 | 22.32 | 22.35 | 22.24 | 22.29 | 3,420,116 | -0.42(-1.85%) |
Jan 29, 2024 | 22.81 | 22.81 | 22.64 | 22.71 | 5,927,975 | -0.38(-1.65%) |
Jan 26, 2024 | 23.06 | 23.13 | 23.03 | 23.09 | 2,672,377 | +0.06(+0.26%) |
Jan 25, 2024 | 23.17 | 23.23 | 23.00 | 23.03 | 3,838,872 | -0.11(-0.48%) |
Jan 24, 2024 | 23.30 | 23.30 | 23.12 | 23.14 | 12,513,686 | +0.58(+2.57%) |
Jan 23, 2024 | 22.49 | 22.57 | 22.45 | 22.56 | 9,947,075 | +0.34(+1.53%) |
Jan 22, 2024 | 22.09 | 22.24 | 22.09 | 22.22 | 4,289,373 | -0.40(-1.77%) |
Jan 19, 2024 | 22.45 | 22.64 | 22.40 | 22.62 | 6,041,946 | +0.23(+1.03%) |
Jan 18, 2024 | 22.46 | 22.46 | 22.33 | 22.39 | 3,344,443 | +0.27(+1.22%) |
Jan 17, 2024 | 22.10 | 22.14 | 22.05 | 22.12 | 4,132,832 | -0.43(-1.91%) |
Jan 16, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 3,170,100 | -0.06(-0.27%) |
Jan 12, 2024 | 22.72 | 22.76 | 22.60 | 22.61 | 6,019,811 | -0.09(-0.40%) |
Jan 11, 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 3,779,783 | +0.10(+0.44%) |
Jan 10, 2024 | 22.59 | 22.64 | 22.58 | 22.60 | 2,376,733 | -0.02(-0.09%) |
Jan 09, 2024 | 22.65 | 22.67 | 22.61 | 22.62 | 2,548,221 | -0.17(-0.75%) |
Jan 08, 2024 | 22.73 | 22.81 | 22.70 | 22.79 | 4,521,097 | -0.25(-1.09%) |
Jan 05, 2024 | 23.00 | 23.12 | 22.99 | 23.04 | 5,976,856 | +0.00(+0.00%) |
Jan 04, 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 3,014,425 | -0.35(-1.50%) |
Jan 03, 2024 | 23.34 | 23.45 | 23.32 | 23.39 | 2,702,256 | -0.03(-0.13%) |