Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 11,674,212 | +0.63(+2.27%) |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 8,864,007 | +0.27(+0.98%) |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 11,675,256 | -0.13(-0.47%) |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 8,607,543 | +0.47(+1.73%) |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 9,519,712 | -0.10(-0.37%) |
Mar 21, 2024 | 27.18 | 27.39 | 27.04 | 27.20 | 10,262,347 | +0.10(+0.37%) |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 9,418,027 | +0.10(+0.37%) |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 10,012,218 | +0.41(+1.54%) |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 8,985,247 | +0.08(+0.30%) |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 21,588,628 | +0.25(+0.95%) |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 11,069,017 | +0.36(+1.39%) |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 10,338,282 | +0.77(+3.06%) |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 9,599,958 | +0.14(+0.56%) |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 8,088,974 | +0.25(+1.01%) |
Mar 08, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 9,310,388 | +0.08(+0.32%) |
Mar 07, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 7,686,427 | +0.14(+0.57%) |
Mar 06, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 8,563,262 | +0.28(+1.16%) |
Mar 05, 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 10,901,787 | -0.02(-0.08%) |
Mar 04, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 8,111,865 | -0.34(-1.38%) |
Mar 01, 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 8,790,370 | +0.35(+1.44%) |
Feb 29, 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 9,080,170 | +0.13(+0.54%) |
Feb 28, 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 12,391,367 | -0.17(-0.70%) |
Feb 27, 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 9,779,795 | +0.14(+0.58%) |
Feb 26, 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 11,577,825 | +0.37(+1.56%) |
Feb 23, 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 9,131,877 | -0.20(-0.83%) |
Feb 22, 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 17,961,832 | +0.33(+1.40%) |
Feb 21, 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 12,216,429 | +0.48(+2.07%) |
Feb 20, 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 10,168,584 | -0.10(-0.43%) |
Feb 16, 2024 | 23.19 | 23.44 | 22.38 | 23.27 | 9,190,954 | +0.14(+0.60%) |
Feb 15, 2024 | 22.28 | 23.25 | 22.26 | 23.13 | 11,434,322 | +0.85(+3.80%) |
Feb 14, 2024 | 22.41 | 22.56 | 22.10 | 22.28 | 8,157,772 | +0.06(+0.27%) |
Feb 13, 2024 | 22.46 | 22.60 | 22.08 | 22.22 | 11,061,578 | -0.32(-1.41%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.37 | 22.54 | 13,319,817 | +0.20(+0.89%) |
Feb 09, 2024 | 22.61 | 22.76 | 22.26 | 22.34 | 8,164,111 | -0.25(-1.10%) |
Feb 08, 2024 | 22.61 | 22.78 | 22.24 | 22.59 | 13,299,788 | +0.01(+0.04%) |
Feb 07, 2024 | 22.43 | 22.64 | 22.27 | 22.58 | 7,727,193 | +0.16(+0.71%) |
Feb 06, 2024 | 22.32 | 22.69 | 22.20 | 22.42 | 7,011,370 | +0.21(+0.94%) |
Feb 05, 2024 | 22.18 | 22.32 | 21.96 | 22.21 | 7,155,280 | -0.14(-0.62%) |
Feb 02, 2024 | 22.56 | 22.62 | 22.20 | 22.35 | 8,672,424 | -0.20(-0.88%) |
Feb 01, 2024 | 22.88 | 23.06 | 22.34 | 22.55 | 9,828,738 | -0.19(-0.83%) |
Jan 31, 2024 | 23.40 | 23.43 | 22.73 | 22.74 | 9,169,794 | -0.69(-2.93%) |
Jan 30, 2024 | 22.81 | 23.47 | 22.81 | 23.43 | 9,581,006 | +0.35(+1.51%) |
Jan 29, 2024 | 23.04 | 23.11 | 22.71 | 23.08 | 7,743,780 | -0.02(-0.09%) |
Jan 26, 2024 | 22.98 | 23.14 | 22.61 | 23.10 | 8,611,395 | +0.08(+0.35%) |
Jan 25, 2024 | 22.65 | 23.03 | 22.28 | 23.02 | 10,767,773 | +0.54(+2.39%) |
Jan 24, 2024 | 22.45 | 22.60 | 22.24 | 22.48 | 8,489,729 | +0.22(+0.98%) |
Jan 23, 2024 | 22.15 | 22.47 | 22.06 | 22.26 | 6,762,356 | +0.09(+0.40%) |
Jan 22, 2024 | 22.09 | 22.36 | 21.94 | 22.18 | 8,898,716 | +0.01(+0.05%) |
Jan 19, 2024 | 21.96 | 22.18 | 21.80 | 22.17 | 9,772,485 | +0.12(+0.54%) |
Jan 18, 2024 | 22.20 | 22.21 | 21.71 | 22.05 | 10,415,529 | -0.17(-0.76%) |
Jan 17, 2024 | 22.19 | 22.45 | 22.09 | 22.21 | 8,381,460 | -0.34(-1.50%) |
Jan 16, 2024 | 23.11 | 23.16 | 22.48 | 22.55 | 11,366,102 | -0.74(-3.16%) |
Jan 12, 2024 | 23.29 | 23.40 | 23.08 | 23.29 | 11,844,480 | +0.46(+2.01%) |
Jan 11, 2024 | 22.83 | 22.97 | 22.63 | 22.83 | 8,266,840 | +0.09(+0.39%) |
Jan 10, 2024 | 23.04 | 23.07 | 22.57 | 22.74 | 10,297,438 | -0.36(-1.55%) |
Jan 09, 2024 | 23.65 | 23.68 | 22.96 | 23.10 | 7,629,281 | -0.53(-2.23%) |
Jan 08, 2024 | 23.66 | 23.80 | 23.27 | 23.63 | 10,651,342 | -0.65(-2.66%) |
Jan 05, 2024 | 24.31 | 24.39 | 23.99 | 24.28 | 11,954,367 | +0.21(+0.87%) |
Jan 04, 2024 | 25.00 | 25.04 | 24.03 | 24.07 | 9,193,120 | -0.75(-3.01%) |
Jan 03, 2024 | 24.29 | 24.91 | 24.09 | 24.81 | 9,940,039 | +0.51(+2.09%) |