Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.74 | 28.61 | 28.55 | 28.68 | 1,015,597 | +0.04(+0.14%) |
Mar 27, 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 1,059,854 | +0.89(+3.21%) |
Mar 26, 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 788,778 | +0.64(+2.36%) |
Mar 25, 2024 | 27.27 | 27.50 | 27.06 | 27.11 | 1,179,447 | -0.20(-0.73%) |
Mar 22, 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 1,207,579 | -0.18(-0.65%) |
Mar 21, 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 2,043,119 | -1.21(-4.22%) |
Mar 20, 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 1,003,713 | +0.24(+0.84%) |
Mar 19, 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 1,035,127 | -0.02(-0.07%) |
Mar 18, 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 1,077,915 | +0.17(+0.60%) |
Mar 15, 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 1,617,087 | -0.20(-0.70%) |
Mar 14, 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 1,125,205 | -0.36(-1.25%) |
Mar 13, 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 1,440,848 | +0.18(+0.63%) |
Mar 12, 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 1,709,125 | +0.06(+0.21%) |
Mar 11, 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 1,258,894 | -1.09(-3.67%) |
Mar 08, 2024 | 29.96 | 30.12 | 29.32 | 29.72 | 1,824,994 | +0.00(+0.00%) |
Mar 07, 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 1,570,582 | +0.17(+0.58%) |
Mar 06, 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 1,992,637 | +0.69(+2.39%) |
Mar 05, 2024 | 27.95 | 29.12 | 27.71 | 28.86 | 2,391,036 | +0.65(+2.30%) |
Mar 04, 2024 | 27.62 | 28.38 | 27.62 | 28.21 | 2,574,760 | +0.46(+1.64%) |
Mar 01, 2024 | 27.15 | 27.94 | 26.69 | 27.75 | 1,914,667 | +0.80(+2.98%) |
Feb 29, 2024 | 27.67 | 27.68 | 26.52 | 26.95 | 1,670,977 | -0.52(-1.88%) |
Feb 28, 2024 | 26.96 | 27.49 | 26.65 | 27.47 | 1,473,441 | +0.56(+2.06%) |
Feb 27, 2024 | 27.76 | 27.79 | 26.44 | 26.91 | 1,930,115 | -0.72(-2.62%) |
Feb 26, 2024 | 27.85 | 27.93 | 27.36 | 27.63 | 1,845,890 | +0.50(+1.83%) |
Feb 23, 2024 | 26.12 | 28.17 | 26.12 | 27.14 | 1,656,601 | +0.76(+2.89%) |
Feb 22, 2024 | 26.40 | 26.80 | 26.31 | 26.38 | 1,664,174 | -0.15(-0.56%) |
Feb 21, 2024 | 26.43 | 26.76 | 26.22 | 26.52 | 1,514,636 | -0.14(-0.52%) |
Feb 20, 2024 | 25.91 | 26.81 | 25.91 | 26.66 | 1,616,295 | +0.57(+2.17%) |
Feb 16, 2024 | 26.33 | 26.81 | 26.00 | 26.10 | 1,075,083 | -0.50(-1.86%) |
Feb 15, 2024 | 26.10 | 26.71 | 26.03 | 26.59 | 1,007,707 | +0.67(+2.60%) |
Feb 14, 2024 | 26.35 | 26.35 | 25.51 | 25.92 | 1,006,693 | -0.06(-0.23%) |
Feb 13, 2024 | 26.54 | 26.72 | 25.89 | 25.98 | 1,180,378 | -1.28(-4.69%) |
Feb 12, 2024 | 27.02 | 27.64 | 26.96 | 27.26 | 769,607 | +0.32(+1.18%) |
Feb 09, 2024 | 27.14 | 27.25 | 26.76 | 26.94 | 766,646 | -0.18(-0.66%) |
Feb 08, 2024 | 26.69 | 27.14 | 26.52 | 27.12 | 865,856 | +0.58(+2.20%) |
Feb 07, 2024 | 26.52 | 26.67 | 26.16 | 26.53 | 802,890 | +0.15(+0.56%) |
Feb 06, 2024 | 26.23 | 26.83 | 26.05 | 26.39 | 1,270,773 | +0.14(+0.53%) |
Feb 05, 2024 | 26.74 | 26.74 | 26.25 | 26.25 | 911,606 | -0.83(-3.08%) |
Feb 02, 2024 | 26.96 | 27.38 | 26.51 | 27.08 | 934,449 | -0.10(-0.36%) |
Feb 01, 2024 | 26.56 | 27.23 | 26.56 | 27.18 | 1,034,236 | +0.78(+2.97%) |
Jan 31, 2024 | 26.92 | 27.24 | 26.40 | 26.40 | 1,101,767 | -0.45(-1.66%) |
Jan 30, 2024 | 26.90 | 27.17 | 26.70 | 26.84 | 1,120,675 | -0.09(-0.33%) |
Jan 29, 2024 | 26.07 | 27.00 | 25.95 | 26.93 | 1,098,231 | +0.94(+3.62%) |
Jan 26, 2024 | 26.36 | 26.41 | 25.89 | 25.99 | 1,256,793 | -0.12(-0.45%) |
Jan 25, 2024 | 25.98 | 26.12 | 25.60 | 26.11 | 769,974 | +0.53(+2.05%) |
Jan 24, 2024 | 26.05 | 26.05 | 25.44 | 25.58 | 767,582 | -0.11(-0.42%) |
Jan 23, 2024 | 25.83 | 26.08 | 25.67 | 25.69 | 1,347,634 | -0.41(-1.56%) |
Jan 22, 2024 | 25.41 | 26.22 | 25.35 | 26.10 | 1,680,891 | +0.95(+3.79%) |
Jan 19, 2024 | 25.20 | 25.38 | 24.89 | 25.15 | 985,883 | +0.04(+0.16%) |
Jan 18, 2024 | 24.89 | 25.13 | 24.53 | 25.11 | 1,406,648 | +0.44(+1.79%) |
Jan 17, 2024 | 24.44 | 24.79 | 24.39 | 24.67 | 1,427,626 | +0.04(+0.18%) |
Jan 16, 2024 | 24.45 | 24.76 | 24.12 | 24.62 | 1,276,232 | +0.04(+0.16%) |
Jan 12, 2024 | 25.25 | 25.26 | 24.48 | 24.58 | 1,048,769 | -0.59(-2.32%) |
Jan 11, 2024 | 26.04 | 26.12 | 24.89 | 25.17 | 1,862,336 | -1.07(-4.08%) |
Jan 10, 2024 | 26.31 | 26.46 | 26.10 | 26.24 | 726,320 | -0.13(-0.49%) |
Jan 09, 2024 | 26.22 | 26.55 | 26.17 | 26.37 | 874,701 | -0.20(-0.75%) |
Jan 08, 2024 | 26.33 | 26.69 | 26.27 | 26.56 | 1,022,876 | +0.23(+0.87%) |
Jan 05, 2024 | 26.72 | 27.23 | 26.33 | 26.34 | 1,285,306 | -0.52(-1.92%) |
Jan 04, 2024 | 26.38 | 27.29 | 26.18 | 26.85 | 1,097,734 | +0.55(+2.07%) |
Jan 03, 2024 | 28.12 | 28.12 | 26.28 | 26.31 | 2,105,292 | -0.77(-2.86%) |