Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.24 | 27.37 | 27.14 | 27.31 | 1,673,228 | -0.23(-0.83%) |
Mar 27, 2024 | 26.95 | 27.57 | 26.94 | 27.54 | 2,127,087 | +0.79(+2.96%) |
Mar 26, 2024 | 26.89 | 26.97 | 26.74 | 26.75 | 1,502,099 | -0.08(-0.30%) |
Mar 25, 2024 | 26.85 | 27.06 | 26.83 | 26.83 | 1,382,193 | +0.19(+0.71%) |
Mar 22, 2024 | 26.84 | 26.88 | 26.64 | 26.64 | 939,110 | -0.01(-0.04%) |
Mar 21, 2024 | 26.76 | 26.84 | 26.62 | 26.65 | 1,202,016 | -0.11(-0.41%) |
Mar 20, 2024 | 26.15 | 26.87 | 26.14 | 26.76 | 1,451,951 | +0.52(+2.00%) |
Mar 19, 2024 | 26.05 | 26.33 | 26.05 | 26.23 | 1,502,730 | +0.04(+0.15%) |
Mar 18, 2024 | 26.52 | 26.53 | 26.14 | 26.19 | 1,869,791 | +0.03(+0.11%) |
Mar 15, 2024 | 26.26 | 26.44 | 25.98 | 26.17 | 1,775,111 | +0.01(+0.04%) |
Mar 14, 2024 | 26.60 | 26.63 | 26.01 | 26.16 | 1,786,695 | -0.54(-2.04%) |
Mar 13, 2024 | 26.39 | 26.83 | 26.39 | 26.70 | 1,711,925 | -0.09(-0.33%) |
Mar 12, 2024 | 26.76 | 26.81 | 26.45 | 26.79 | 2,344,998 | +0.89(+3.44%) |
Mar 11, 2024 | 25.66 | 25.92 | 25.58 | 25.90 | 1,497,585 | +0.06(+0.23%) |
Mar 08, 2024 | 25.98 | 26.03 | 25.78 | 25.84 | 1,024,322 | +0.07(+0.27%) |
Mar 07, 2024 | 25.70 | 25.93 | 25.64 | 25.77 | 1,519,908 | +0.63(+2.52%) |
Mar 06, 2024 | 25.23 | 25.38 | 25.12 | 25.14 | 1,118,888 | +0.24(+0.95%) |
Mar 05, 2024 | 25.00 | 25.16 | 24.83 | 24.90 | 1,719,823 | -0.49(-1.91%) |
Mar 04, 2024 | 25.50 | 25.57 | 25.32 | 25.38 | 2,134,951 | -0.30(-1.16%) |
Mar 01, 2024 | 25.80 | 25.88 | 25.63 | 25.68 | 1,203,497 | -0.15(-0.58%) |
Feb 29, 2024 | 25.75 | 25.97 | 25.72 | 25.83 | 1,317,093 | +0.04(+0.15%) |
Feb 28, 2024 | 25.92 | 25.92 | 25.75 | 25.79 | 1,142,986 | -0.36(-1.36%) |
Feb 27, 2024 | 26.18 | 26.24 | 25.99 | 26.15 | 1,506,533 | +0.30(+1.15%) |
Feb 26, 2024 | 25.87 | 25.94 | 25.73 | 25.85 | 1,426,993 | -0.32(-1.21%) |
Feb 23, 2024 | 26.00 | 26.20 | 25.93 | 26.17 | 1,268,076 | +0.26(+0.99%) |
Feb 22, 2024 | 26.32 | 26.35 | 25.90 | 25.91 | 1,728,019 | -0.14(-0.53%) |
Feb 21, 2024 | 26.10 | 26.20 | 25.98 | 26.05 | 869,284 | -0.02(-0.08%) |
Feb 20, 2024 | 26.10 | 26.27 | 25.97 | 26.07 | 2,443,086 | -1.07(-3.94%) |
Feb 16, 2024 | 27.61 | 27.61 | 27.13 | 27.14 | 1,749,139 | +0.19(+0.70%) |
Feb 15, 2024 | 26.82 | 27.06 | 26.81 | 26.95 | 1,666,043 | +0.09(+0.33%) |
Feb 14, 2024 | 26.69 | 26.98 | 26.64 | 26.86 | 1,896,529 | +0.16(+0.59%) |
Feb 13, 2024 | 27.08 | 27.23 | 26.48 | 26.70 | 2,461,556 | -1.54(-5.44%) |
Feb 12, 2024 | 28.39 | 28.53 | 28.18 | 28.23 | 1,713,202 | -0.39(-1.35%) |
Feb 09, 2024 | 28.27 | 28.67 | 28.19 | 28.62 | 1,878,593 | +0.24(+0.84%) |
Feb 08, 2024 | 27.86 | 28.49 | 27.75 | 28.38 | 3,231,573 | +1.23(+4.52%) |
Feb 07, 2024 | 26.89 | 27.16 | 26.74 | 27.16 | 1,854,798 | +0.04(+0.15%) |
Feb 06, 2024 | 26.92 | 27.21 | 26.90 | 27.12 | 1,058,885 | +0.38(+1.41%) |
Feb 05, 2024 | 26.67 | 26.83 | 26.37 | 26.74 | 1,106,923 | -0.65(-2.39%) |
Feb 02, 2024 | 27.42 | 27.56 | 27.29 | 27.39 | 1,951,265 | -0.18(-0.65%) |
Feb 01, 2024 | 27.36 | 27.70 | 27.29 | 27.57 | 1,705,574 | +0.37(+1.35%) |
Jan 31, 2024 | 27.81 | 27.89 | 27.20 | 27.20 | 1,576,636 | -0.26(-0.94%) |
Jan 30, 2024 | 27.05 | 27.54 | 27.04 | 27.46 | 1,528,100 | +0.12(+0.43%) |
Jan 29, 2024 | 27.20 | 27.38 | 27.00 | 27.34 | 764,126 | +0.02(+0.07%) |
Jan 26, 2024 | 27.41 | 27.53 | 27.24 | 27.32 | 652,507 | +0.02(+0.07%) |
Jan 25, 2024 | 27.29 | 27.38 | 27.06 | 27.30 | 1,082,192 | +0.20(+0.73%) |
Jan 24, 2024 | 27.46 | 27.54 | 27.09 | 27.11 | 2,063,944 | +0.37(+1.37%) |
Jan 23, 2024 | 26.74 | 26.96 | 26.63 | 26.74 | 1,031,962 | +0.17(+0.63%) |
Jan 22, 2024 | 26.50 | 26.63 | 26.33 | 26.57 | 1,361,486 | +0.27(+1.02%) |
Jan 19, 2024 | 26.25 | 26.35 | 26.02 | 26.30 | 985,593 | -0.14(-0.52%) |
Jan 18, 2024 | 26.30 | 26.45 | 26.13 | 26.44 | 1,718,607 | +0.63(+2.46%) |
Jan 17, 2024 | 25.70 | 25.87 | 25.60 | 25.81 | 2,007,152 | -0.09(-0.34%) |
Jan 16, 2024 | 26.10 | 26.16 | 25.81 | 25.90 | 1,643,010 | -0.50(-1.88%) |
Jan 12, 2024 | 26.57 | 26.76 | 26.37 | 26.39 | 1,309,588 | -0.03(-0.11%) |
Jan 11, 2024 | 26.61 | 26.69 | 26.25 | 26.42 | 1,404,340 | -0.51(-1.88%) |
Jan 10, 2024 | 26.90 | 27.02 | 26.72 | 26.93 | 1,439,457 | +0.18(+0.67%) |
Jan 09, 2024 | 27.04 | 27.10 | 26.74 | 26.75 | 1,487,789 | -0.88(-3.19%) |
Jan 08, 2024 | 27.55 | 27.66 | 27.36 | 27.63 | 1,093,545 | +0.11(+0.40%) |
Jan 05, 2024 | 27.29 | 27.75 | 27.26 | 27.52 | 1,381,385 | +0.09(+0.33%) |
Jan 04, 2024 | 27.74 | 27.77 | 27.43 | 27.43 | 1,411,798 | -0.06(-0.22%) |
Jan 03, 2024 | 27.16 | 27.68 | 27.04 | 27.49 | 1,809,466 | -0.46(-1.63%) |