Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.63 | 29.54 | 29.53 | 29.64 | 4,604,815 | +0.15(+0.51%) |
Mar 27, 2024 | 28.95 | 29.52 | 28.92 | 29.49 | 3,847,872 | +0.58(+2.01%) |
Mar 26, 2024 | 29.12 | 29.27 | 28.91 | 28.91 | 4,060,628 | -0.18(-0.62%) |
Mar 25, 2024 | 29.05 | 29.14 | 28.82 | 29.09 | 2,865,479 | +0.10(+0.34%) |
Mar 22, 2024 | 29.00 | 29.11 | 28.89 | 28.99 | 4,681,213 | +0.04(+0.14%) |
Mar 21, 2024 | 28.80 | 29.00 | 28.64 | 28.95 | 4,767,348 | +0.11(+0.38%) |
Mar 20, 2024 | 29.10 | 29.38 | 28.70 | 28.84 | 5,875,923 | -0.02(-0.07%) |
Mar 19, 2024 | 28.32 | 28.86 | 28.11 | 28.86 | 4,900,304 | +0.64(+2.27%) |
Mar 18, 2024 | 28.05 | 28.24 | 27.97 | 28.22 | 4,735,402 | +0.15(+0.53%) |
Mar 15, 2024 | 27.74 | 28.27 | 27.74 | 28.07 | 11,697,725 | +0.17(+0.61%) |
Mar 14, 2024 | 28.18 | 28.31 | 27.77 | 27.90 | 4,341,407 | -0.45(-1.59%) |
Mar 13, 2024 | 28.59 | 28.70 | 28.20 | 28.35 | 2,722,762 | -0.09(-0.32%) |
Mar 12, 2024 | 28.53 | 28.68 | 28.31 | 28.44 | 2,724,501 | -0.09(-0.32%) |
Mar 11, 2024 | 28.15 | 28.59 | 28.13 | 28.53 | 2,407,505 | +0.40(+1.42%) |
Mar 08, 2024 | 27.83 | 28.23 | 27.72 | 28.13 | 3,609,988 | +0.33(+1.19%) |
Mar 07, 2024 | 28.04 | 28.09 | 27.54 | 27.80 | 3,266,053 | -0.15(-0.54%) |
Mar 06, 2024 | 27.91 | 28.18 | 27.79 | 27.95 | 3,417,060 | +0.25(+0.90%) |
Mar 05, 2024 | 27.84 | 28.05 | 27.57 | 27.70 | 4,346,804 | +0.00(+0.00%) |
Mar 04, 2024 | 27.69 | 27.81 | 27.46 | 27.70 | 4,565,156 | -0.08(-0.29%) |
Mar 01, 2024 | 28.07 | 28.07 | 27.76 | 27.78 | 3,662,802 | -0.30(-1.07%) |
Feb 29, 2024 | 28.27 | 28.32 | 27.91 | 28.08 | 7,285,907 | -0.05(-0.18%) |
Feb 28, 2024 | 28.02 | 28.14 | 27.86 | 28.13 | 2,961,791 | +0.16(+0.57%) |
Feb 27, 2024 | 28.09 | 28.37 | 27.80 | 27.97 | 3,017,360 | -0.04(-0.14%) |
Feb 26, 2024 | 28.23 | 28.29 | 27.94 | 28.01 | 5,351,576 | -0.29(-1.02%) |
Feb 23, 2024 | 28.22 | 28.51 | 28.07 | 28.30 | 2,375,523 | +0.02(+0.07%) |
Feb 22, 2024 | 28.18 | 28.30 | 27.69 | 28.28 | 3,379,550 | -0.13(-0.46%) |
Feb 21, 2024 | 28.50 | 28.69 | 28.21 | 28.41 | 3,545,243 | -0.07(-0.25%) |
Feb 20, 2024 | 27.30 | 28.59 | 27.19 | 28.48 | 5,821,370 | +1.27(+4.67%) |
Feb 16, 2024 | 27.07 | 27.31 | 26.88 | 27.21 | 3,746,428 | +0.04(+0.15%) |
Feb 15, 2024 | 26.80 | 27.27 | 26.80 | 27.17 | 3,777,900 | +0.44(+1.65%) |
Feb 14, 2024 | 27.17 | 27.27 | 26.62 | 26.73 | 4,628,826 | -0.56(-2.05%) |
Feb 13, 2024 | 27.76 | 27.94 | 27.00 | 27.29 | 3,780,339 | -0.49(-1.76%) |
Feb 12, 2024 | 27.35 | 27.85 | 27.27 | 27.78 | 3,014,712 | +0.38(+1.39%) |
Feb 09, 2024 | 27.98 | 27.99 | 27.07 | 27.40 | 6,070,158 | -0.70(-2.49%) |
Feb 08, 2024 | 28.31 | 28.45 | 28.00 | 28.10 | 4,042,144 | -0.26(-0.92%) |
Feb 07, 2024 | 28.74 | 28.79 | 28.23 | 28.36 | 3,818,828 | -0.26(-0.91%) |
Feb 06, 2024 | 28.49 | 28.90 | 28.35 | 28.62 | 4,871,884 | +0.06(+0.21%) |
Feb 05, 2024 | 29.35 | 29.38 | 28.54 | 28.56 | 4,476,299 | -0.90(-3.05%) |
Feb 02, 2024 | 29.66 | 29.89 | 29.18 | 29.46 | 3,680,659 | -0.19(-0.64%) |
Feb 01, 2024 | 29.02 | 29.69 | 28.87 | 29.65 | 3,648,983 | +0.50(+1.72%) |
Jan 31, 2024 | 29.45 | 29.61 | 29.07 | 29.15 | 4,882,520 | -0.29(-0.99%) |
Jan 30, 2024 | 29.15 | 29.45 | 28.98 | 29.44 | 5,496,589 | +0.24(+0.82%) |
Jan 29, 2024 | 29.35 | 29.37 | 29.16 | 29.20 | 4,426,904 | -0.07(-0.24%) |
Jan 26, 2024 | 29.47 | 29.52 | 29.15 | 29.27 | 10,599,646 | -0.06(-0.20%) |
Jan 25, 2024 | 29.24 | 29.48 | 28.93 | 29.33 | 4,204,181 | +0.27(+0.92%) |
Jan 24, 2024 | 29.03 | 29.29 | 28.88 | 29.06 | 5,428,278 | +0.00(+0.00%) |
Jan 23, 2024 | 28.56 | 29.17 | 28.51 | 29.06 | 4,327,011 | +0.67(+2.37%) |
Jan 22, 2024 | 28.16 | 28.48 | 27.99 | 28.39 | 5,747,768 | +0.11(+0.38%) |
Jan 19, 2024 | 28.39 | 28.51 | 27.96 | 28.28 | 4,744,811 | -0.09(-0.31%) |
Jan 18, 2024 | 28.37 | 28.51 | 28.17 | 28.37 | 3,526,752 | -0.20(-0.69%) |
Jan 17, 2024 | 28.11 | 28.81 | 28.07 | 28.57 | 4,280,933 | +0.33(+1.15%) |
Jan 16, 2024 | 28.64 | 28.74 | 28.15 | 28.24 | 6,954,332 | -0.37(-1.28%) |
Jan 12, 2024 | 28.55 | 28.70 | 28.46 | 28.61 | 3,906,379 | +0.20(+0.70%) |
Jan 11, 2024 | 28.83 | 28.86 | 28.38 | 28.41 | 6,111,397 | -0.47(-1.64%) |
Jan 10, 2024 | 28.82 | 29.00 | 28.48 | 28.88 | 6,717,713 | -0.09(-0.31%) |
Jan 09, 2024 | 28.30 | 28.99 | 28.15 | 28.97 | 8,255,201 | +0.58(+2.05%) |
Jan 08, 2024 | 27.85 | 28.43 | 27.76 | 28.39 | 7,103,490 | +0.51(+1.84%) |
Jan 05, 2024 | 28.27 | 28.38 | 27.73 | 27.88 | 9,456,163 | -0.50(-1.78%) |
Jan 04, 2024 | 29.46 | 29.48 | 27.85 | 28.38 | 11,311,114 | -0.55(-1.91%) |
Jan 03, 2024 | 29.26 | 29.50 | 28.90 | 28.93 | 6,604,388 | -0.25(-0.85%) |