Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.05 | 30.12 | 29.91 | 30.08 | 1,540,481 | +1.08(+3.72%) |
Mar 27, 2024 | 28.42 | 29.25 | 28.28 | 29.00 | 1,569,105 | +1.09(+3.91%) |
Mar 26, 2024 | 28.20 | 28.28 | 27.80 | 27.91 | 1,042,607 | -0.02(-0.07%) |
Mar 25, 2024 | 28.45 | 28.76 | 27.76 | 27.93 | 862,154 | -0.33(-1.17%) |
Mar 22, 2024 | 28.10 | 28.47 | 27.51 | 28.26 | 1,315,810 | +0.36(+1.29%) |
Mar 21, 2024 | 27.29 | 28.15 | 27.16 | 27.90 | 1,701,559 | +0.80(+2.95%) |
Mar 20, 2024 | 27.17 | 27.54 | 26.90 | 27.10 | 1,811,203 | -0.16(-0.59%) |
Mar 19, 2024 | 27.25 | 27.40 | 26.83 | 27.26 | 1,363,969 | +0.26(+0.96%) |
Mar 18, 2024 | 28.00 | 28.09 | 26.92 | 27.00 | 2,189,958 | -0.91(-3.26%) |
Mar 15, 2024 | 28.50 | 28.85 | 27.48 | 27.91 | 1,831,229 | -0.70(-2.45%) |
Mar 14, 2024 | 28.86 | 28.89 | 28.06 | 28.61 | 1,758,988 | -0.38(-1.31%) |
Mar 13, 2024 | 28.79 | 29.52 | 28.71 | 28.99 | 1,063,133 | +0.21(+0.73%) |
Mar 12, 2024 | 29.00 | 29.30 | 28.58 | 28.78 | 834,685 | -0.45(-1.54%) |
Mar 11, 2024 | 29.50 | 29.83 | 29.01 | 29.23 | 974,093 | -0.12(-0.41%) |
Mar 08, 2024 | 29.20 | 29.54 | 28.89 | 29.35 | 1,205,670 | +0.50(+1.73%) |
Mar 07, 2024 | 29.35 | 29.55 | 28.62 | 28.85 | 1,150,221 | -0.27(-0.93%) |
Mar 06, 2024 | 29.19 | 29.60 | 28.87 | 29.12 | 1,319,866 | +0.64(+2.25%) |
Mar 05, 2024 | 28.52 | 29.25 | 28.28 | 28.48 | 841,013 | -0.16(-0.56%) |
Mar 04, 2024 | 28.39 | 28.75 | 27.88 | 28.64 | 932,032 | +0.29(+1.02%) |
Mar 01, 2024 | 27.48 | 28.53 | 27.16 | 28.35 | 1,246,680 | +0.88(+3.20%) |
Feb 29, 2024 | 27.16 | 28.21 | 27.11 | 27.47 | 1,096,322 | +0.54(+2.01%) |
Feb 28, 2024 | 26.85 | 27.43 | 26.70 | 26.93 | 892,432 | -0.37(-1.36%) |
Feb 27, 2024 | 26.62 | 27.35 | 26.43 | 27.30 | 893,260 | +0.88(+3.33%) |
Feb 26, 2024 | 27.00 | 27.00 | 26.27 | 26.42 | 1,427,869 | -0.68(-2.51%) |
Feb 23, 2024 | 27.00 | 27.28 | 26.86 | 27.10 | 1,002,021 | +0.01(+0.04%) |
Feb 22, 2024 | 27.95 | 27.96 | 26.90 | 27.09 | 1,851,977 | -0.70(-2.52%) |
Feb 21, 2024 | 28.21 | 28.46 | 27.67 | 27.79 | 987,017 | -0.58(-2.04%) |
Feb 20, 2024 | 28.40 | 28.79 | 28.04 | 28.37 | 1,040,072 | -0.18(-0.63%) |
Feb 16, 2024 | 28.50 | 28.83 | 28.28 | 28.55 | 1,073,602 | -0.35(-1.21%) |
Feb 15, 2024 | 28.70 | 29.75 | 28.70 | 28.90 | 999,894 | +0.61(+2.16%) |
Feb 14, 2024 | 28.29 | 28.46 | 27.91 | 28.29 | 1,174,306 | +0.32(+1.14%) |
Feb 13, 2024 | 28.65 | 28.65 | 27.57 | 27.97 | 1,570,030 | -1.27(-4.34%) |
Feb 12, 2024 | 28.33 | 29.32 | 28.23 | 29.24 | 1,054,748 | +1.15(+4.09%) |
Feb 09, 2024 | 28.17 | 28.39 | 27.64 | 28.09 | 1,283,899 | +0.01(+0.04%) |
Feb 08, 2024 | 28.24 | 28.35 | 27.66 | 28.08 | 945,626 | -0.24(-0.85%) |
Feb 07, 2024 | 28.46 | 28.72 | 27.67 | 28.32 | 1,072,368 | +0.16(+0.57%) |
Feb 06, 2024 | 27.88 | 28.31 | 27.70 | 28.16 | 1,185,524 | +0.23(+0.82%) |
Feb 05, 2024 | 29.10 | 29.17 | 27.65 | 27.93 | 1,821,957 | -1.49(-5.06%) |
Feb 02, 2024 | 30.29 | 30.29 | 29.22 | 29.42 | 1,887,248 | -1.14(-3.72%) |
Feb 01, 2024 | 29.55 | 30.64 | 29.37 | 30.56 | 2,106,323 | +1.57(+5.43%) |
Jan 31, 2024 | 29.27 | 30.13 | 28.86 | 28.98 | 1,665,611 | -0.18(-0.63%) |
Jan 30, 2024 | 29.10 | 29.62 | 28.87 | 29.17 | 1,221,401 | -0.02(-0.07%) |
Jan 29, 2024 | 28.16 | 29.28 | 27.81 | 29.19 | 1,547,326 | +1.21(+4.34%) |
Jan 26, 2024 | 28.89 | 28.92 | 27.75 | 27.97 | 2,088,680 | -0.38(-1.34%) |
Jan 25, 2024 | 27.46 | 29.05 | 27.38 | 28.35 | 3,994,807 | +2.31(+8.87%) |
Jan 24, 2024 | 27.40 | 27.66 | 25.95 | 26.04 | 1,660,741 | -1.00(-3.70%) |
Jan 23, 2024 | 26.56 | 27.12 | 26.01 | 27.04 | 1,470,434 | +0.85(+3.26%) |
Jan 22, 2024 | 25.50 | 26.69 | 25.41 | 26.19 | 1,358,359 | +0.85(+3.37%) |
Jan 19, 2024 | 26.01 | 26.01 | 24.76 | 25.33 | 1,676,067 | -0.51(-1.99%) |
Jan 18, 2024 | 26.01 | 26.20 | 25.33 | 25.85 | 1,728,455 | -0.08(-0.30%) |
Jan 17, 2024 | 26.70 | 26.80 | 25.81 | 25.92 | 1,569,254 | -1.10(-4.06%) |
Jan 16, 2024 | 27.96 | 27.96 | 26.82 | 27.02 | 2,676,472 | -1.02(-3.64%) |
Jan 12, 2024 | 28.25 | 28.69 | 27.91 | 28.04 | 1,097,206 | +0.02(+0.07%) |
Jan 11, 2024 | 28.64 | 28.84 | 27.25 | 28.02 | 1,968,243 | -0.63(-2.20%) |
Jan 10, 2024 | 29.05 | 29.08 | 28.30 | 28.65 | 1,878,874 | -0.55(-1.90%) |
Jan 09, 2024 | 29.25 | 29.59 | 28.79 | 29.21 | 970,872 | -0.51(-1.73%) |
Jan 08, 2024 | 28.86 | 29.94 | 28.63 | 29.72 | 1,458,862 | +0.99(+3.45%) |
Jan 05, 2024 | 28.37 | 29.40 | 27.97 | 28.73 | 1,043,811 | +0.26(+0.92%) |
Jan 04, 2024 | 29.08 | 29.36 | 28.46 | 28.47 | 1,052,894 | -0.65(-2.23%) |
Jan 03, 2024 | 29.40 | 29.61 | 28.49 | 29.12 | 1,165,042 | -0.85(-2.85%) |