Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.00 | 27.86 | 27.86 | 27.85 | 1,153,885 | +0.94(+3.49%) |
Mar 27, 2024 | 26.60 | 26.90 | 26.51 | 26.91 | 785,941 | +0.70(+2.67%) |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 792,060 | +0.73(+2.86%) |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 597,025 | +0.13(+0.51%) |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 607,938 | -0.27(-1.05%) |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 944,105 | +0.34(+1.34%) |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 809,544 | +0.28(+1.12%) |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 1,015,536 | -0.21(-0.83%) |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 1,269,502 | -0.67(-2.59%) |
Mar 15, 2024 | 25.56 | 26.51 | 25.45 | 25.88 | 1,443,032 | +0.32(+1.25%) |
Mar 14, 2024 | 27.14 | 27.17 | 25.18 | 25.56 | 1,260,024 | -1.55(-5.72%) |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 614,716 | +0.02(+0.06%) |
Mar 12, 2024 | 27.08 | 27.28 | 26.84 | 27.09 | 614,356 | +0.12(+0.44%) |
Mar 11, 2024 | 27.58 | 27.76 | 26.69 | 26.98 | 946,948 | -0.66(-2.38%) |
Mar 08, 2024 | 27.36 | 28.59 | 27.12 | 27.63 | 1,203,181 | +0.64(+2.36%) |
Mar 07, 2024 | 27.61 | 27.95 | 26.93 | 27.00 | 780,926 | -0.45(-1.63%) |
Mar 06, 2024 | 28.18 | 28.42 | 27.37 | 27.44 | 1,456,290 | -0.96(-3.36%) |
Mar 05, 2024 | 26.76 | 28.53 | 26.55 | 28.40 | 1,419,942 | +1.43(+5.32%) |
Mar 04, 2024 | 27.39 | 27.47 | 26.41 | 26.97 | 879,361 | -0.39(-1.42%) |
Mar 01, 2024 | 26.52 | 27.53 | 26.07 | 27.35 | 1,102,076 | +0.79(+2.96%) |
Feb 29, 2024 | 26.79 | 26.83 | 26.24 | 26.57 | 675,309 | +0.30(+1.14%) |
Feb 28, 2024 | 26.06 | 26.58 | 25.83 | 26.27 | 794,973 | -0.17(-0.64%) |
Feb 27, 2024 | 25.77 | 26.87 | 25.76 | 26.44 | 1,369,427 | +1.09(+4.32%) |
Feb 26, 2024 | 24.81 | 25.67 | 24.80 | 25.34 | 1,120,428 | +0.27(+1.07%) |
Feb 23, 2024 | 25.07 | 25.29 | 24.61 | 25.07 | 1,495,866 | -0.04(-0.16%) |
Feb 22, 2024 | 24.87 | 25.86 | 24.47 | 25.11 | 1,676,084 | +0.13(+0.52%) |
Feb 21, 2024 | 25.36 | 25.85 | 24.66 | 24.98 | 1,466,775 | -0.63(-2.45%) |
Feb 20, 2024 | 25.37 | 25.62 | 24.89 | 25.61 | 884,338 | -0.25(-0.96%) |
Feb 16, 2024 | 25.92 | 26.25 | 25.81 | 25.86 | 664,408 | -0.59(-2.22%) |
Feb 15, 2024 | 26.59 | 26.80 | 26.05 | 26.45 | 805,953 | +0.18(+0.68%) |
Feb 14, 2024 | 26.38 | 26.54 | 25.72 | 26.27 | 913,787 | +0.51(+1.97%) |
Feb 13, 2024 | 24.89 | 25.94 | 24.48 | 25.76 | 1,239,970 | -0.42(-1.60%) |
Feb 12, 2024 | 25.29 | 26.30 | 25.25 | 26.18 | 840,373 | +0.92(+3.63%) |
Feb 09, 2024 | 24.45 | 25.59 | 24.35 | 25.26 | 910,280 | +0.88(+3.59%) |
Feb 08, 2024 | 24.55 | 24.75 | 24.28 | 24.39 | 882,906 | -0.20(-0.81%) |
Feb 07, 2024 | 25.09 | 25.09 | 24.57 | 24.59 | 535,860 | -0.39(-1.55%) |
Feb 06, 2024 | 24.49 | 25.16 | 24.34 | 24.97 | 498,619 | +0.35(+1.41%) |
Feb 05, 2024 | 24.57 | 24.88 | 24.25 | 24.63 | 530,944 | -0.46(-1.83%) |
Feb 02, 2024 | 24.69 | 25.33 | 24.26 | 25.08 | 750,078 | -0.24(-0.94%) |
Feb 01, 2024 | 25.01 | 25.39 | 24.48 | 25.32 | 673,711 | +0.59(+2.37%) |
Jan 31, 2024 | 24.80 | 25.57 | 24.43 | 24.74 | 978,482 | -0.21(-0.84%) |
Jan 30, 2024 | 25.28 | 25.38 | 24.84 | 24.94 | 598,172 | -0.68(-2.64%) |
Jan 29, 2024 | 25.08 | 25.77 | 24.84 | 25.62 | 753,794 | +0.47(+1.86%) |
Jan 26, 2024 | 25.42 | 25.73 | 24.93 | 25.15 | 618,249 | +0.03(+0.12%) |
Jan 25, 2024 | 25.41 | 25.58 | 24.61 | 25.12 | 694,702 | +0.15(+0.60%) |
Jan 24, 2024 | 26.14 | 26.14 | 24.71 | 24.97 | 724,401 | -0.71(-2.75%) |
Jan 23, 2024 | 26.44 | 26.63 | 25.35 | 25.68 | 747,694 | -0.27(-1.04%) |
Jan 22, 2024 | 25.65 | 26.13 | 25.46 | 25.95 | 721,023 | +0.49(+1.92%) |
Jan 19, 2024 | 24.83 | 25.65 | 24.31 | 25.46 | 925,973 | +0.81(+3.27%) |
Jan 18, 2024 | 24.22 | 24.86 | 23.99 | 24.66 | 615,127 | +0.90(+3.77%) |
Jan 17, 2024 | 24.09 | 24.45 | 23.56 | 23.76 | 845,176 | -0.74(-3.01%) |
Jan 16, 2024 | 24.99 | 24.77 | 24.07 | 24.50 | 1,266,274 | -0.68(-2.69%) |
Jan 12, 2024 | 25.81 | 25.81 | 24.90 | 25.17 | 1,404,293 | +0.05(+0.20%) |
Jan 11, 2024 | 25.07 | 25.42 | 24.54 | 25.12 | 866,820 | +0.03(+0.12%) |
Jan 10, 2024 | 25.08 | 25.22 | 24.73 | 25.09 | 756,155 | +0.03(+0.12%) |
Jan 09, 2024 | 25.16 | 25.46 | 24.79 | 25.06 | 993,263 | -0.47(-1.83%) |
Jan 08, 2024 | 24.72 | 25.70 | 24.60 | 25.53 | 1,181,239 | +0.90(+3.64%) |
Jan 05, 2024 | 24.93 | 25.45 | 24.50 | 24.64 | 848,326 | -0.52(-2.06%) |
Jan 04, 2024 | 24.40 | 25.53 | 24.17 | 25.15 | 1,111,932 | +0.84(+3.44%) |
Jan 03, 2024 | 25.65 | 25.87 | 24.23 | 24.32 | 1,006,146 | -2.00(-7.60%) |