Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.65 | 28.56 | 28.55 | 28.62 | 1,173,836 | +0.02(+0.07%) |
Mar 27, 2024 | 28.05 | 28.64 | 28.02 | 28.60 | 1,649,696 | +0.65(+2.33%) |
Mar 26, 2024 | 27.58 | 28.12 | 27.49 | 27.95 | 1,767,835 | +0.41(+1.49%) |
Mar 25, 2024 | 27.48 | 27.69 | 27.31 | 27.54 | 1,105,568 | +0.22(+0.81%) |
Mar 22, 2024 | 27.84 | 27.97 | 27.20 | 27.32 | 846,939 | -0.47(-1.69%) |
Mar 21, 2024 | 27.71 | 27.83 | 27.39 | 27.79 | 1,051,866 | +0.21(+0.76%) |
Mar 20, 2024 | 27.10 | 27.72 | 26.92 | 27.58 | 1,371,164 | +0.48(+1.77%) |
Mar 19, 2024 | 27.04 | 27.34 | 26.95 | 27.10 | 1,730,094 | +0.10(+0.37%) |
Mar 18, 2024 | 26.95 | 27.22 | 26.73 | 27.00 | 1,771,353 | +0.11(+0.41%) |
Mar 15, 2024 | 26.73 | 27.19 | 26.61 | 26.89 | 3,017,915 | +0.18(+0.67%) |
Mar 14, 2024 | 27.04 | 27.06 | 26.56 | 26.71 | 1,548,011 | -0.38(-1.40%) |
Mar 13, 2024 | 26.85 | 27.32 | 26.85 | 27.09 | 1,786,078 | +0.26(+0.97%) |
Mar 12, 2024 | 27.34 | 27.34 | 26.73 | 26.83 | 1,216,655 | -0.40(-1.47%) |
Mar 11, 2024 | 26.45 | 27.42 | 26.42 | 27.23 | 1,197,763 | +0.91(+3.46%) |
Mar 08, 2024 | 26.16 | 26.42 | 26.10 | 26.32 | 1,386,237 | +0.21(+0.80%) |
Mar 07, 2024 | 25.90 | 26.17 | 25.87 | 26.11 | 1,239,480 | +0.21(+0.81%) |
Mar 06, 2024 | 26.34 | 26.53 | 25.82 | 25.90 | 1,577,353 | -0.43(-1.63%) |
Mar 05, 2024 | 26.19 | 26.78 | 26.01 | 26.33 | 2,031,649 | +0.02(+0.08%) |
Mar 04, 2024 | 26.69 | 26.69 | 25.79 | 26.31 | 1,611,232 | -0.42(-1.56%) |
Mar 01, 2024 | 27.16 | 27.25 | 26.58 | 26.73 | 1,299,002 | -0.39(-1.42%) |
Feb 29, 2024 | 26.89 | 27.25 | 26.79 | 27.11 | 3,029,825 | +0.42(+1.56%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.61 | 26.70 | 1,645,603 | -0.15(-0.55%) |
Feb 27, 2024 | 27.02 | 27.14 | 26.78 | 26.84 | 1,386,021 | -0.11(-0.40%) |
Feb 26, 2024 | 27.41 | 27.52 | 26.89 | 26.95 | 2,297,768 | -0.46(-1.66%) |
Feb 23, 2024 | 27.36 | 27.66 | 26.98 | 27.41 | 1,540,199 | +0.27(+0.98%) |
Feb 22, 2024 | 27.19 | 27.35 | 26.95 | 27.14 | 967,240 | -0.05(-0.18%) |
Feb 21, 2024 | 27.34 | 27.39 | 26.87 | 27.19 | 1,058,483 | -0.17(-0.62%) |
Feb 20, 2024 | 27.57 | 27.74 | 27.32 | 27.36 | 1,228,903 | -0.32(-1.15%) |
Feb 16, 2024 | 27.87 | 27.88 | 27.51 | 27.68 | 1,142,341 | -0.19(-0.68%) |
Feb 15, 2024 | 27.54 | 28.02 | 27.48 | 27.86 | 1,493,071 | +0.40(+1.44%) |
Feb 14, 2024 | 27.16 | 27.59 | 27.01 | 27.47 | 1,108,601 | +0.38(+1.39%) |
Feb 13, 2024 | 27.56 | 27.56 | 26.71 | 27.09 | 1,395,001 | -0.64(-2.32%) |
Feb 12, 2024 | 27.19 | 27.88 | 27.16 | 27.74 | 1,377,292 | +0.55(+2.04%) |
Feb 09, 2024 | 26.46 | 27.31 | 26.35 | 27.18 | 1,935,444 | +0.82(+3.12%) |
Feb 08, 2024 | 27.10 | 27.45 | 26.15 | 26.36 | 2,145,453 | -0.81(-2.99%) |
Feb 07, 2024 | 30.20 | 30.20 | 27.04 | 27.17 | 2,572,046 | -1.88(-6.48%) |
Feb 06, 2024 | 28.95 | 29.26 | 28.75 | 29.05 | 1,047,942 | +0.16(+0.55%) |
Feb 05, 2024 | 29.00 | 29.17 | 28.87 | 28.89 | 1,013,979 | -0.38(-1.29%) |
Feb 02, 2024 | 29.57 | 29.72 | 29.14 | 29.27 | 1,060,989 | -0.55(-1.86%) |
Feb 01, 2024 | 29.72 | 29.86 | 29.29 | 29.83 | 937,018 | +0.11(+0.37%) |
Jan 31, 2024 | 29.62 | 30.11 | 29.41 | 29.72 | 1,830,031 | +0.21(+0.70%) |
Jan 30, 2024 | 29.60 | 29.70 | 29.46 | 29.51 | 648,195 | -0.12(-0.40%) |
Jan 29, 2024 | 29.46 | 29.65 | 29.32 | 29.63 | 745,355 | +0.18(+0.61%) |
Jan 26, 2024 | 29.45 | 29.59 | 29.36 | 29.45 | 738,739 | +0.03(+0.10%) |
Jan 25, 2024 | 28.96 | 29.52 | 28.96 | 29.42 | 1,159,473 | +0.64(+2.24%) |
Jan 24, 2024 | 29.08 | 29.08 | 28.69 | 28.78 | 804,470 | -0.12(-0.41%) |
Jan 23, 2024 | 28.85 | 29.08 | 28.64 | 28.89 | 685,422 | +0.24(+0.83%) |
Jan 22, 2024 | 28.51 | 28.83 | 28.50 | 28.66 | 773,245 | +0.21(+0.73%) |
Jan 19, 2024 | 28.44 | 28.52 | 28.05 | 28.45 | 806,372 | +0.15(+0.53%) |
Jan 18, 2024 | 28.16 | 28.43 | 27.93 | 28.30 | 998,796 | +0.20(+0.70%) |
Jan 17, 2024 | 27.98 | 28.39 | 27.88 | 28.10 | 928,265 | -0.07(-0.25%) |
Jan 16, 2024 | 28.40 | 28.32 | 27.93 | 28.17 | 988,637 | -0.30(-1.04%) |
Jan 12, 2024 | 28.48 | 28.62 | 28.24 | 28.47 | 787,690 | +0.13(+0.45%) |
Jan 11, 2024 | 28.20 | 28.39 | 27.93 | 28.34 | 1,544,256 | +0.12(+0.42%) |
Jan 10, 2024 | 27.70 | 28.29 | 27.51 | 28.22 | 1,296,555 | +0.33(+1.17%) |
Jan 09, 2024 | 27.97 | 28.18 | 27.84 | 27.89 | 1,197,006 | -0.31(-1.09%) |
Jan 08, 2024 | 27.82 | 28.28 | 27.70 | 28.20 | 943,311 | +0.38(+1.35%) |
Jan 05, 2024 | 27.72 | 28.17 | 27.65 | 27.82 | 1,331,233 | +0.11(+0.39%) |
Jan 04, 2024 | 27.76 | 27.83 | 27.50 | 27.72 | 1,270,096 | +0.02(+0.07%) |
Jan 03, 2024 | 27.73 | 28.01 | 27.56 | 27.70 | 990,424 | -0.17(-0.60%) |