Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.45 | 28.33 | 28.27 | 28.39 | 1,025,804 | +0.04(+0.14%) |
Mar 27, 2024 | 27.49 | 28.46 | 27.49 | 28.36 | 1,070,505 | +0.88(+3.21%) |
Mar 26, 2024 | 27.07 | 27.48 | 27.03 | 27.47 | 796,705 | +0.63(+2.36%) |
Mar 25, 2024 | 27.00 | 27.23 | 26.79 | 26.84 | 1,191,300 | -0.20(-0.73%) |
Mar 22, 2024 | 27.38 | 27.38 | 26.87 | 27.04 | 1,219,715 | -0.18(-0.65%) |
Mar 21, 2024 | 28.13 | 28.24 | 27.15 | 27.22 | 2,063,652 | -1.20(-4.22%) |
Mar 20, 2024 | 27.96 | 28.71 | 27.96 | 28.41 | 1,013,800 | +0.24(+0.84%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.81 | 28.18 | 1,045,530 | -0.02(-0.07%) |
Mar 18, 2024 | 27.95 | 28.32 | 27.87 | 28.20 | 1,088,748 | +0.17(+0.60%) |
Mar 15, 2024 | 27.94 | 28.27 | 27.88 | 28.03 | 1,633,339 | -0.20(-0.70%) |
Mar 14, 2024 | 28.50 | 28.59 | 27.89 | 28.23 | 1,136,513 | -0.36(-1.25%) |
Mar 13, 2024 | 28.37 | 29.00 | 28.37 | 28.58 | 1,455,328 | +0.18(+0.63%) |
Mar 12, 2024 | 28.36 | 29.02 | 28.33 | 28.40 | 1,726,302 | +0.06(+0.21%) |
Mar 11, 2024 | 29.21 | 29.29 | 28.17 | 28.35 | 1,271,546 | -1.08(-3.67%) |
Mar 08, 2024 | 29.66 | 29.83 | 29.02 | 29.42 | 1,843,335 | +0.00(+0.00%) |
Mar 07, 2024 | 29.31 | 29.56 | 29.09 | 29.42 | 1,586,366 | +0.17(+0.58%) |
Mar 06, 2024 | 28.76 | 29.36 | 28.42 | 29.26 | 2,012,663 | +0.68(+2.39%) |
Mar 05, 2024 | 27.67 | 28.84 | 27.43 | 28.57 | 2,415,066 | +0.64(+2.30%) |
Mar 04, 2024 | 27.34 | 28.10 | 27.34 | 27.93 | 2,600,637 | +0.45(+1.64%) |
Mar 01, 2024 | 26.88 | 27.66 | 26.43 | 27.48 | 1,933,910 | +0.80(+2.98%) |
Feb 29, 2024 | 27.40 | 27.41 | 26.26 | 26.68 | 1,687,770 | -0.51(-1.88%) |
Feb 28, 2024 | 26.69 | 27.22 | 26.38 | 27.19 | 1,488,250 | +0.55(+2.06%) |
Feb 27, 2024 | 27.49 | 27.52 | 26.17 | 26.64 | 1,949,513 | -0.72(-2.62%) |
Feb 26, 2024 | 27.58 | 27.65 | 27.09 | 27.36 | 1,864,442 | +0.49(+1.83%) |
Feb 23, 2024 | 25.86 | 27.89 | 25.86 | 26.87 | 1,673,251 | +0.76(+2.89%) |
Feb 22, 2024 | 26.13 | 26.54 | 26.04 | 26.11 | 1,680,900 | -0.15(-0.56%) |
Feb 21, 2024 | 26.16 | 26.50 | 25.96 | 26.26 | 1,529,858 | -0.14(-0.52%) |
Feb 20, 2024 | 25.65 | 26.55 | 25.65 | 26.40 | 1,632,540 | +0.56(+2.17%) |
Feb 16, 2024 | 26.06 | 26.55 | 25.74 | 25.84 | 1,085,888 | -0.49(-1.86%) |
Feb 15, 2024 | 25.84 | 26.45 | 25.77 | 26.33 | 1,017,835 | +0.67(+2.60%) |
Feb 14, 2024 | 26.09 | 26.09 | 25.26 | 25.66 | 1,016,810 | -0.06(-0.23%) |
Feb 13, 2024 | 26.28 | 26.46 | 25.63 | 25.72 | 1,192,241 | -1.27(-4.69%) |
Feb 12, 2024 | 26.75 | 27.37 | 26.69 | 26.99 | 777,342 | +0.31(+1.18%) |
Feb 09, 2024 | 26.87 | 26.98 | 26.50 | 26.67 | 774,351 | -0.18(-0.66%) |
Feb 08, 2024 | 26.43 | 26.87 | 26.26 | 26.85 | 874,558 | +0.58(+2.20%) |
Feb 07, 2024 | 26.26 | 26.41 | 25.90 | 26.27 | 810,959 | +0.15(+0.56%) |
Feb 06, 2024 | 25.97 | 26.56 | 25.79 | 26.12 | 1,283,544 | +0.14(+0.53%) |
Feb 05, 2024 | 26.48 | 26.48 | 25.99 | 25.99 | 920,768 | -0.82(-3.08%) |
Feb 02, 2024 | 26.69 | 27.11 | 26.25 | 26.81 | 943,841 | -0.10(-0.36%) |
Feb 01, 2024 | 26.30 | 26.96 | 26.29 | 26.91 | 1,044,631 | +0.78(+2.97%) |
Jan 31, 2024 | 26.65 | 26.97 | 26.13 | 26.13 | 1,112,840 | -0.44(-1.66%) |
Jan 30, 2024 | 26.63 | 26.90 | 26.44 | 26.57 | 1,131,938 | -0.09(-0.33%) |
Jan 29, 2024 | 25.81 | 26.73 | 25.69 | 26.66 | 1,109,269 | +0.93(+3.62%) |
Jan 26, 2024 | 26.09 | 26.14 | 25.63 | 25.73 | 1,269,424 | -0.12(-0.45%) |
Jan 25, 2024 | 25.72 | 25.86 | 25.34 | 25.85 | 777,712 | +0.52(+2.05%) |
Jan 24, 2024 | 25.79 | 25.79 | 25.19 | 25.33 | 775,296 | -0.11(-0.42%) |
Jan 23, 2024 | 25.57 | 25.82 | 25.41 | 25.44 | 1,361,178 | -0.40(-1.56%) |
Jan 22, 2024 | 25.16 | 25.96 | 25.10 | 25.84 | 1,697,785 | +0.94(+3.79%) |
Jan 19, 2024 | 24.94 | 25.13 | 24.65 | 24.90 | 995,792 | +0.04(+0.16%) |
Jan 18, 2024 | 24.64 | 24.88 | 24.29 | 24.86 | 1,420,785 | +0.44(+1.79%) |
Jan 17, 2024 | 24.20 | 24.54 | 24.15 | 24.42 | 1,441,974 | +0.04(+0.18%) |
Jan 16, 2024 | 24.21 | 24.51 | 23.88 | 24.38 | 1,289,058 | +0.04(+0.16%) |
Jan 12, 2024 | 24.99 | 25.00 | 24.24 | 24.34 | 1,059,309 | -0.58(-2.32%) |
Jan 11, 2024 | 25.78 | 25.86 | 24.65 | 24.92 | 1,881,053 | -1.06(-4.08%) |
Jan 10, 2024 | 26.04 | 26.20 | 25.84 | 25.98 | 733,619 | -0.13(-0.49%) |
Jan 09, 2024 | 25.96 | 26.29 | 25.91 | 26.10 | 883,492 | -0.20(-0.75%) |
Jan 08, 2024 | 26.06 | 26.43 | 26.01 | 26.30 | 1,033,157 | +0.23(+0.87%) |
Jan 05, 2024 | 26.46 | 26.96 | 26.06 | 26.07 | 1,298,224 | -0.51(-1.92%) |
Jan 04, 2024 | 26.11 | 27.02 | 25.92 | 26.58 | 1,108,766 | +0.54(+2.07%) |
Jan 03, 2024 | 27.84 | 27.84 | 26.02 | 26.04 | 2,126,450 | -0.77(-2.86%) |