Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.40 | 26.48 | 26.27 | 26.37 | 1,806,672 | +0.13(+0.48%) |
Mar 27, 2024 | 25.92 | 26.25 | 25.82 | 26.24 | 3,025,356 | +0.26(+1.01%) |
Mar 26, 2024 | 26.35 | 26.37 | 25.93 | 25.98 | 2,950,631 | -0.55(-2.06%) |
Mar 25, 2024 | 26.37 | 26.68 | 26.37 | 26.53 | 3,047,037 | +0.37(+1.42%) |
Mar 22, 2024 | 26.06 | 26.20 | 25.99 | 26.16 | 2,438,528 | +0.09(+0.34%) |
Mar 21, 2024 | 26.22 | 26.23 | 25.99 | 26.07 | 3,279,749 | -0.10(-0.37%) |
Mar 20, 2024 | 25.73 | 26.19 | 25.66 | 26.17 | 2,981,935 | +0.36(+1.40%) |
Mar 19, 2024 | 25.72 | 25.98 | 25.70 | 25.81 | 3,550,895 | -0.18(-0.68%) |
Mar 18, 2024 | 26.00 | 26.02 | 25.72 | 25.98 | 3,351,178 | +0.36(+1.41%) |
Mar 15, 2024 | 25.71 | 25.84 | 25.47 | 25.62 | 4,226,447 | -0.02(-0.08%) |
Mar 14, 2024 | 25.52 | 25.68 | 25.36 | 25.64 | 3,268,604 | +0.10(+0.38%) |
Mar 13, 2024 | 25.33 | 25.66 | 25.33 | 25.54 | 2,489,065 | +0.46(+1.83%) |
Mar 12, 2024 | 25.25 | 25.27 | 25.01 | 25.08 | 3,939,691 | -0.17(-0.66%) |
Mar 11, 2024 | 25.15 | 25.31 | 24.88 | 25.25 | 5,575,969 | -0.36(-1.41%) |
Mar 08, 2024 | 25.47 | 25.64 | 25.34 | 25.61 | 3,834,723 | +0.38(+1.51%) |
Mar 07, 2024 | 25.16 | 25.34 | 25.09 | 25.23 | 3,923,757 | +0.10(+0.39%) |
Mar 06, 2024 | 25.33 | 25.42 | 25.10 | 25.13 | 3,607,709 | +0.36(+1.46%) |
Mar 05, 2024 | 24.67 | 25.05 | 24.62 | 24.77 | 3,759,581 | +0.47(+1.93%) |
Mar 04, 2024 | 24.48 | 24.51 | 24.27 | 24.30 | 2,842,125 | -0.17(-0.68%) |
Mar 01, 2024 | 24.55 | 24.65 | 24.32 | 24.47 | 3,581,461 | +0.45(+1.87%) |
Feb 29, 2024 | 24.11 | 24.27 | 23.90 | 24.02 | 6,344,237 | -0.26(-1.08%) |
Feb 28, 2024 | 24.36 | 24.59 | 24.22 | 24.28 | 2,540,073 | +0.01(+0.04%) |
Feb 27, 2024 | 24.33 | 24.43 | 24.19 | 24.27 | 2,503,786 | +0.12(+0.48%) |
Feb 26, 2024 | 24.26 | 24.41 | 24.11 | 24.16 | 4,937,205 | -0.44(-1.79%) |
Feb 23, 2024 | 24.48 | 24.71 | 24.23 | 24.60 | 3,464,311 | -0.26(-1.06%) |
Feb 22, 2024 | 25.00 | 25.08 | 24.78 | 24.86 | 3,154,799 | -0.13(-0.51%) |
Feb 21, 2024 | 24.41 | 24.99 | 24.38 | 24.99 | 4,945,745 | +0.65(+2.69%) |
Feb 20, 2024 | 24.68 | 24.73 | 24.28 | 24.33 | 4,545,691 | -0.51(-2.04%) |
Feb 16, 2024 | 24.68 | 24.88 | 24.50 | 24.84 | 7,916,077 | +0.28(+1.15%) |
Feb 15, 2024 | 23.84 | 24.57 | 23.84 | 24.56 | 4,458,418 | +0.41(+1.70%) |
Feb 14, 2024 | 24.38 | 24.52 | 24.07 | 24.15 | 3,073,378 | +0.04(+0.16%) |
Feb 13, 2024 | 24.59 | 24.61 | 23.92 | 24.11 | 4,925,319 | -0.72(-2.88%) |
Feb 12, 2024 | 24.88 | 25.09 | 24.78 | 24.82 | 3,913,562 | +0.16(+0.65%) |
Feb 09, 2024 | 24.79 | 24.99 | 24.61 | 24.66 | 5,441,289 | -0.16(-0.64%) |
Feb 08, 2024 | 24.66 | 25.00 | 24.62 | 24.82 | 10,208,886 | -0.68(-2.66%) |
Feb 07, 2024 | 25.86 | 25.96 | 25.30 | 25.50 | 8,166,821 | -1.98(-7.19%) |
Feb 06, 2024 | 27.02 | 27.72 | 27.02 | 27.48 | 4,794,359 | +0.65(+2.42%) |
Feb 05, 2024 | 26.65 | 26.92 | 26.51 | 26.83 | 4,148,135 | +0.15(+0.56%) |
Feb 02, 2024 | 26.75 | 26.83 | 26.54 | 26.68 | 3,171,121 | -0.53(-1.94%) |
Feb 01, 2024 | 27.34 | 27.57 | 26.97 | 27.20 | 3,431,516 | +0.22(+0.80%) |
Jan 31, 2024 | 27.57 | 27.68 | 26.96 | 26.99 | 5,222,597 | -0.74(-2.68%) |
Jan 30, 2024 | 27.14 | 27.76 | 27.07 | 27.73 | 3,262,930 | +0.39(+1.41%) |
Jan 29, 2024 | 27.41 | 27.43 | 27.06 | 27.35 | 1,815,375 | -0.12(-0.45%) |
Jan 26, 2024 | 27.18 | 27.50 | 27.11 | 27.47 | 2,613,676 | +0.31(+1.14%) |
Jan 25, 2024 | 26.93 | 27.16 | 26.81 | 27.16 | 2,422,879 | +0.32(+1.19%) |
Jan 24, 2024 | 26.74 | 26.88 | 26.64 | 26.84 | 2,844,208 | +0.28(+1.06%) |
Jan 23, 2024 | 26.26 | 26.62 | 26.23 | 26.56 | 3,098,359 | +0.14(+0.53%) |
Jan 22, 2024 | 26.09 | 26.46 | 25.96 | 26.41 | 2,990,627 | -0.25(-0.95%) |
Jan 19, 2024 | 26.75 | 26.75 | 26.49 | 26.67 | 2,459,464 | -0.15(-0.56%) |
Jan 18, 2024 | 26.81 | 26.85 | 26.57 | 26.82 | 3,138,866 | -0.08(-0.31%) |
Jan 17, 2024 | 26.89 | 27.09 | 26.72 | 26.90 | 2,945,032 | -0.40(-1.45%) |
Jan 16, 2024 | 27.91 | 28.00 | 27.21 | 27.30 | 3,867,368 | -1.43(-4.98%) |
Jan 12, 2024 | 28.78 | 28.90 | 28.60 | 28.73 | 2,907,614 | +0.46(+1.63%) |
Jan 11, 2024 | 28.52 | 28.58 | 28.20 | 28.27 | 4,827,379 | -0.06(-0.20%) |
Jan 10, 2024 | 28.68 | 28.68 | 28.15 | 28.32 | 5,438,376 | -0.46(-1.60%) |
Jan 09, 2024 | 29.08 | 29.08 | 28.73 | 28.79 | 4,359,829 | -0.41(-1.42%) |
Jan 08, 2024 | 29.10 | 29.20 | 28.83 | 29.20 | 4,019,899 | -0.95(-3.15%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.07 | 30.15 | 2,998,645 | -0.09(-0.31%) |
Jan 04, 2024 | 30.70 | 30.74 | 30.23 | 30.25 | 1,779,435 | +0.00(+0.00%) |
Jan 03, 2024 | 29.63 | 30.27 | 29.54 | 30.25 | 2,343,487 | +0.61(+2.06%) |