Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.21 | 29.25 | 29.05 | 29.21 | 1,586,283 | +1.05(+3.72%) |
Mar 27, 2024 | 27.60 | 28.41 | 27.46 | 28.16 | 1,615,758 | +1.06(+3.91%) |
Mar 26, 2024 | 27.39 | 27.46 | 27.00 | 27.10 | 1,073,606 | -0.02(-0.07%) |
Mar 25, 2024 | 27.63 | 27.93 | 26.96 | 27.12 | 887,788 | -0.32(-1.17%) |
Mar 22, 2024 | 27.29 | 27.65 | 26.72 | 27.44 | 1,354,932 | +0.35(+1.29%) |
Mar 21, 2024 | 26.50 | 27.34 | 26.38 | 27.09 | 1,752,150 | +0.78(+2.95%) |
Mar 20, 2024 | 26.39 | 26.74 | 26.12 | 26.32 | 1,865,054 | -0.16(-0.59%) |
Mar 19, 2024 | 26.46 | 26.61 | 26.06 | 26.47 | 1,404,523 | +0.25(+0.96%) |
Mar 18, 2024 | 27.19 | 27.28 | 26.14 | 26.22 | 2,255,071 | -0.88(-3.26%) |
Mar 15, 2024 | 27.68 | 28.02 | 26.69 | 27.10 | 1,885,676 | -0.68(-2.45%) |
Mar 14, 2024 | 28.03 | 28.05 | 27.25 | 27.78 | 1,811,287 | -0.37(-1.31%) |
Mar 13, 2024 | 27.96 | 28.67 | 27.88 | 28.15 | 1,094,742 | +0.20(+0.73%) |
Mar 12, 2024 | 28.16 | 28.45 | 27.75 | 27.95 | 859,502 | -0.44(-1.54%) |
Mar 11, 2024 | 28.65 | 28.97 | 28.17 | 28.39 | 1,003,055 | -0.12(-0.41%) |
Mar 08, 2024 | 28.36 | 28.69 | 28.06 | 28.50 | 1,241,517 | +0.49(+1.73%) |
Mar 07, 2024 | 28.50 | 28.70 | 27.79 | 28.02 | 1,184,420 | -0.26(-0.93%) |
Mar 06, 2024 | 28.35 | 28.75 | 28.04 | 28.28 | 1,359,109 | +0.62(+2.25%) |
Mar 05, 2024 | 27.70 | 28.40 | 27.46 | 27.66 | 866,018 | -0.16(-0.56%) |
Mar 04, 2024 | 27.57 | 27.92 | 27.07 | 27.81 | 959,743 | +0.28(+1.02%) |
Mar 01, 2024 | 26.69 | 27.70 | 26.38 | 27.53 | 1,283,747 | +0.85(+3.20%) |
Feb 29, 2024 | 26.38 | 27.40 | 26.27 | 26.68 | 1,128,918 | +0.52(+2.01%) |
Feb 28, 2024 | 26.07 | 26.64 | 25.93 | 26.15 | 918,966 | -0.36(-1.36%) |
Feb 27, 2024 | 25.85 | 26.56 | 25.66 | 26.51 | 919,819 | +0.85(+3.33%) |
Feb 26, 2024 | 26.22 | 26.22 | 25.51 | 25.66 | 1,470,323 | -0.66(-2.51%) |
Feb 23, 2024 | 26.22 | 26.49 | 26.09 | 26.32 | 1,031,813 | +0.01(+0.04%) |
Feb 22, 2024 | 27.14 | 27.15 | 26.12 | 26.31 | 1,907,041 | -0.68(-2.52%) |
Feb 21, 2024 | 27.40 | 27.64 | 26.87 | 26.99 | 1,016,363 | -0.56(-2.04%) |
Feb 20, 2024 | 27.58 | 27.96 | 27.23 | 27.55 | 1,070,996 | -0.17(-0.63%) |
Feb 16, 2024 | 27.68 | 28.00 | 27.46 | 27.73 | 1,105,523 | -0.34(-1.21%) |
Feb 15, 2024 | 27.87 | 28.89 | 27.87 | 28.07 | 1,029,623 | +0.59(+2.16%) |
Feb 14, 2024 | 27.47 | 27.64 | 27.10 | 27.47 | 1,209,221 | +0.31(+1.14%) |
Feb 13, 2024 | 27.82 | 27.82 | 26.78 | 27.16 | 1,616,711 | -1.23(-4.34%) |
Feb 12, 2024 | 27.51 | 28.47 | 27.41 | 28.40 | 1,086,108 | +1.12(+4.09%) |
Feb 09, 2024 | 27.36 | 27.57 | 26.84 | 27.28 | 1,322,072 | +0.01(+0.04%) |
Feb 08, 2024 | 27.42 | 27.53 | 26.86 | 27.27 | 973,742 | -0.23(-0.85%) |
Feb 07, 2024 | 27.64 | 27.89 | 26.87 | 27.50 | 1,104,242 | +0.16(+0.57%) |
Feb 06, 2024 | 27.07 | 27.49 | 26.90 | 27.35 | 1,220,772 | +0.22(+0.82%) |
Feb 05, 2024 | 28.26 | 28.33 | 26.85 | 27.12 | 1,876,128 | -1.45(-5.06%) |
Feb 02, 2024 | 29.42 | 29.42 | 28.37 | 28.57 | 1,943,361 | -1.10(-3.72%) |
Feb 01, 2024 | 28.69 | 29.76 | 28.52 | 29.67 | 2,168,950 | +1.53(+5.43%) |
Jan 31, 2024 | 28.43 | 29.26 | 28.02 | 28.15 | 1,715,134 | -0.18(-0.63%) |
Jan 30, 2024 | 28.26 | 28.77 | 28.04 | 28.33 | 1,257,716 | -0.02(-0.07%) |
Jan 29, 2024 | 27.34 | 28.44 | 27.01 | 28.34 | 1,593,333 | +1.18(+4.34%) |
Jan 26, 2024 | 28.05 | 28.08 | 26.95 | 27.17 | 2,150,782 | -0.37(-1.34%) |
Jan 25, 2024 | 26.67 | 28.21 | 26.59 | 27.53 | 4,113,584 | +2.24(+8.87%) |
Jan 24, 2024 | 26.61 | 26.86 | 25.20 | 25.29 | 1,710,120 | -0.97(-3.70%) |
Jan 23, 2024 | 25.79 | 26.34 | 25.26 | 26.26 | 1,514,154 | +0.83(+3.26%) |
Jan 22, 2024 | 24.76 | 25.92 | 24.68 | 25.43 | 1,398,747 | +0.83(+3.37%) |
Jan 19, 2024 | 25.26 | 25.26 | 24.04 | 24.60 | 1,725,901 | -0.50(-1.99%) |
Jan 18, 2024 | 25.26 | 25.44 | 24.60 | 25.10 | 1,779,847 | -0.08(-0.30%) |
Jan 17, 2024 | 25.93 | 26.02 | 25.06 | 25.18 | 1,615,912 | -1.07(-4.06%) |
Jan 16, 2024 | 27.16 | 27.16 | 26.04 | 26.24 | 2,756,051 | -0.99(-3.64%) |
Jan 12, 2024 | 27.44 | 27.86 | 27.10 | 27.23 | 1,129,828 | +0.02(+0.07%) |
Jan 11, 2024 | 27.82 | 28.00 | 26.47 | 27.21 | 2,026,764 | -0.61(-2.20%) |
Jan 10, 2024 | 28.21 | 28.24 | 27.49 | 27.83 | 1,934,737 | -0.54(-1.90%) |
Jan 09, 2024 | 28.40 | 28.74 | 27.96 | 28.36 | 999,739 | -0.50(-1.73%) |
Jan 08, 2024 | 28.02 | 29.07 | 27.81 | 28.86 | 1,502,238 | +0.96(+3.45%) |
Jan 05, 2024 | 27.55 | 28.55 | 27.16 | 27.90 | 1,074,846 | +0.25(+0.92%) |
Jan 04, 2024 | 28.24 | 28.51 | 27.64 | 27.65 | 1,084,199 | -0.63(-2.23%) |
Jan 03, 2024 | 28.55 | 28.76 | 27.67 | 28.28 | 1,199,682 | -0.83(-2.85%) |