Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.04 | 29.30 | 29.30 | 29.18 | 2,342,186 | +0.09(+0.31%) |
Mar 27, 2024 | 28.95 | 29.16 | 28.88 | 29.09 | 2,976,819 | +0.19(+0.66%) |
Mar 26, 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 3,546,723 | +0.24(+0.84%) |
Mar 25, 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 3,814,484 | +0.44(+1.56%) |
Mar 22, 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 2,755,291 | +0.19(+0.68%) |
Mar 21, 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 2,597,458 | +0.76(+2.79%) |
Mar 20, 2024 | 27.07 | 27.39 | 27.04 | 27.27 | 1,755,322 | +0.06(+0.22%) |
Mar 19, 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 2,638,202 | +0.10(+0.37%) |
Mar 18, 2024 | 27.63 | 27.68 | 26.74 | 27.11 | 2,808,776 | -0.53(-1.92%) |
Mar 15, 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 4,494,268 | -0.15(-0.54%) |
Mar 14, 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 3,384,091 | -0.48(-1.70%) |
Mar 13, 2024 | 27.83 | 28.54 | 27.78 | 28.27 | 4,056,421 | +0.54(+1.94%) |
Mar 12, 2024 | 27.33 | 27.80 | 27.15 | 27.73 | 3,672,114 | +0.45(+1.64%) |
Mar 11, 2024 | 27.22 | 27.46 | 27.11 | 27.28 | 2,062,207 | +0.02(+0.07%) |
Mar 08, 2024 | 26.78 | 27.33 | 26.76 | 27.26 | 2,651,195 | +0.58(+2.17%) |
Mar 07, 2024 | 26.27 | 26.72 | 26.12 | 26.69 | 2,711,134 | +0.73(+2.80%) |
Mar 06, 2024 | 26.03 | 26.13 | 25.74 | 25.96 | 2,271,779 | +0.05(+0.19%) |
Mar 05, 2024 | 25.45 | 26.07 | 25.41 | 25.91 | 2,381,231 | +0.50(+1.96%) |
Mar 04, 2024 | 25.55 | 25.89 | 25.40 | 25.41 | 1,890,697 | +0.02(+0.08%) |
Mar 01, 2024 | 25.85 | 25.95 | 25.35 | 25.39 | 3,375,618 | -0.47(-1.81%) |
Feb 29, 2024 | 25.89 | 26.09 | 25.71 | 25.86 | 3,720,217 | -0.13(-0.50%) |
Feb 28, 2024 | 25.82 | 26.00 | 25.60 | 25.99 | 2,750,885 | +0.02(+0.08%) |
Feb 27, 2024 | 26.39 | 26.54 | 25.95 | 25.97 | 2,236,160 | -0.31(-1.18%) |
Feb 26, 2024 | 26.23 | 26.49 | 26.07 | 26.28 | 2,188,627 | -0.03(-0.11%) |
Feb 23, 2024 | 26.63 | 26.65 | 26.24 | 26.31 | 1,929,361 | -0.25(-0.94%) |
Feb 22, 2024 | 26.30 | 27.02 | 26.24 | 26.56 | 4,165,269 | +0.43(+1.64%) |
Feb 21, 2024 | 24.95 | 26.16 | 24.84 | 26.13 | 5,220,588 | +1.47(+5.98%) |
Feb 20, 2024 | 24.01 | 24.68 | 23.38 | 24.65 | 5,044,440 | +0.07(+0.28%) |
Feb 16, 2024 | 24.77 | 24.93 | 24.54 | 24.58 | 3,415,305 | -0.20(-0.80%) |
Feb 15, 2024 | 24.75 | 25.19 | 24.70 | 24.78 | 3,277,849 | +0.15(+0.61%) |
Feb 14, 2024 | 24.36 | 24.68 | 24.17 | 24.63 | 2,912,305 | +0.37(+1.52%) |
Feb 13, 2024 | 24.84 | 24.84 | 24.13 | 24.26 | 3,777,973 | -0.89(-3.53%) |
Feb 12, 2024 | 24.72 | 25.43 | 24.72 | 25.15 | 3,837,595 | +0.47(+1.90%) |
Feb 09, 2024 | 24.80 | 24.87 | 24.59 | 24.68 | 3,579,998 | -0.27(-1.08%) |
Feb 08, 2024 | 25.01 | 25.12 | 24.61 | 24.95 | 2,572,512 | +0.08(+0.32%) |
Feb 07, 2024 | 24.89 | 24.89 | 24.47 | 24.87 | 3,113,780 | +0.17(+0.69%) |
Feb 06, 2024 | 25.02 | 25.09 | 24.67 | 24.70 | 2,801,210 | -0.46(-1.82%) |
Feb 05, 2024 | 25.09 | 25.32 | 24.85 | 25.16 | 2,382,804 | -0.12(-0.47%) |
Feb 02, 2024 | 25.49 | 25.51 | 25.16 | 25.28 | 2,303,005 | -0.38(-1.48%) |
Feb 01, 2024 | 25.50 | 25.68 | 25.22 | 25.66 | 2,985,397 | +0.24(+0.94%) |
Jan 31, 2024 | 25.85 | 25.91 | 25.33 | 25.42 | 2,583,404 | -0.41(-1.58%) |
Jan 30, 2024 | 25.77 | 25.91 | 25.51 | 25.83 | 1,849,987 | +0.01(+0.04%) |
Jan 29, 2024 | 25.77 | 25.87 | 25.61 | 25.82 | 1,365,241 | -0.04(-0.15%) |
Jan 26, 2024 | 26.17 | 26.26 | 25.73 | 25.86 | 1,828,728 | -0.20(-0.76%) |
Jan 25, 2024 | 25.49 | 26.09 | 25.27 | 26.06 | 4,419,155 | +0.83(+3.28%) |
Jan 24, 2024 | 25.43 | 25.51 | 24.96 | 25.23 | 1,951,934 | -0.03(-0.12%) |
Jan 23, 2024 | 25.42 | 25.45 | 25.04 | 25.26 | 1,251,495 | +0.02(+0.08%) |
Jan 22, 2024 | 25.08 | 25.50 | 25.05 | 25.24 | 3,032,341 | +0.09(+0.36%) |
Jan 19, 2024 | 25.04 | 25.17 | 24.76 | 25.15 | 3,750,139 | +0.09(+0.36%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.91 | 25.06 | 2,714,411 | -0.34(-1.33%) |
Jan 17, 2024 | 25.36 | 25.76 | 25.25 | 25.40 | 2,976,597 | -0.15(-0.58%) |
Jan 16, 2024 | 25.49 | 25.69 | 25.27 | 25.55 | 1,939,197 | -0.06(-0.23%) |
Jan 12, 2024 | 25.76 | 25.95 | 25.43 | 25.61 | 2,176,497 | -0.05(-0.19%) |
Jan 11, 2024 | 25.74 | 25.94 | 25.41 | 25.66 | 1,981,157 | -0.07(-0.27%) |
Jan 10, 2024 | 25.91 | 26.09 | 25.63 | 25.73 | 3,068,058 | -0.28(-1.07%) |
Jan 09, 2024 | 26.12 | 26.16 | 25.81 | 26.01 | 2,656,316 | -0.15(-0.57%) |
Jan 08, 2024 | 25.58 | 26.25 | 25.56 | 26.16 | 4,968,842 | +0.51(+1.98%) |
Jan 05, 2024 | 24.85 | 25.81 | 24.85 | 25.65 | 4,714,673 | +0.67(+2.67%) |
Jan 04, 2024 | 24.66 | 25.21 | 24.60 | 24.98 | 3,626,539 | +0.24(+0.97%) |
Jan 03, 2024 | 24.67 | 24.92 | 24.53 | 24.74 | 3,373,471 | -0.05(-0.20%) |