Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 29.07 | 29.25 | 28.98 | 29.05 | 4,171,324 | -0.01(-0.03%) |
Mar 26, 2024 | 29.02 | 29.08 | 28.87 | 29.06 | 4,080,254 | +0.11(+0.38%) |
Mar 25, 2024 | 28.87 | 29.08 | 28.87 | 28.95 | 4,447,007 | +0.09(+0.31%) |
Mar 22, 2024 | 28.75 | 28.89 | 28.73 | 28.86 | 3,553,286 | +0.07(+0.24%) |
Mar 21, 2024 | 28.95 | 29.09 | 28.75 | 28.79 | 5,324,533 | -0.20(-0.69%) |
Mar 20, 2024 | 28.70 | 29.05 | 28.66 | 28.99 | 3,070,642 | +0.14(+0.49%) |
Mar 19, 2024 | 28.75 | 28.93 | 28.62 | 28.85 | 3,209,138 | +0.08(+0.28%) |
Mar 18, 2024 | 28.70 | 28.89 | 28.62 | 28.77 | 3,733,215 | +0.13(+0.45%) |
Mar 15, 2024 | 28.61 | 28.88 | 28.52 | 28.64 | 6,337,860 | +0.00(+0.00%) |
Mar 14, 2024 | 28.84 | 28.96 | 28.50 | 28.64 | 3,815,344 | -0.13(-0.45%) |
Mar 13, 2024 | 28.50 | 29.05 | 28.49 | 28.77 | 6,008,324 | +0.30(+1.05%) |
Mar 12, 2024 | 28.25 | 28.50 | 28.10 | 28.47 | 4,343,925 | +0.31(+1.10%) |
Mar 11, 2024 | 27.88 | 28.20 | 27.78 | 28.16 | 3,792,484 | +0.16(+0.57%) |
Mar 08, 2024 | 28.10 | 28.22 | 27.93 | 28.00 | 3,299,631 | -0.10(-0.36%) |
Mar 07, 2024 | 28.05 | 28.26 | 28.01 | 28.10 | 3,630,403 | +0.10(+0.36%) |
Mar 06, 2024 | 27.98 | 28.18 | 27.97 | 28.00 | 4,500,713 | +0.15(+0.54%) |
Mar 05, 2024 | 27.65 | 28.05 | 27.65 | 27.85 | 8,871,294 | +0.20(+0.72%) |
Mar 04, 2024 | 27.66 | 27.76 | 27.56 | 27.65 | 2,481,336 | -0.10(-0.36%) |
Mar 01, 2024 | 27.52 | 27.79 | 27.42 | 27.75 | 3,664,588 | +0.30(+1.09%) |
Feb 29, 2024 | 27.39 | 27.53 | 27.26 | 27.45 | 3,319,779 | +0.06(+0.22%) |
Feb 28, 2024 | 27.60 | 27.70 | 27.38 | 27.39 | 2,407,415 | -0.22(-0.80%) |
Feb 27, 2024 | 27.45 | 27.63 | 27.42 | 27.61 | 2,890,449 | +0.20(+0.73%) |
Feb 26, 2024 | 27.68 | 27.73 | 27.39 | 27.41 | 3,475,033 | -0.27(-0.98%) |
Feb 23, 2024 | 27.55 | 27.81 | 27.51 | 27.68 | 3,041,537 | +0.10(+0.36%) |
Feb 22, 2024 | 27.42 | 27.68 | 27.41 | 27.58 | 4,873,581 | -0.05(-0.18%) |
Feb 21, 2024 | 27.43 | 27.73 | 27.43 | 27.63 | 6,204,986 | +0.20(+0.73%) |
Feb 20, 2024 | 27.21 | 27.51 | 27.20 | 27.43 | 5,862,466 | +0.18(+0.66%) |
Feb 16, 2024 | 26.89 | 27.33 | 26.86 | 27.25 | 5,080,875 | +0.26(+0.96%) |
Feb 15, 2024 | 26.67 | 27.20 | 26.64 | 26.99 | 7,549,994 | +0.30(+1.12%) |
Feb 14, 2024 | 26.59 | 26.75 | 26.49 | 26.69 | 5,587,945 | +0.30(+1.14%) |
Feb 13, 2024 | 26.52 | 26.59 | 26.31 | 26.39 | 3,565,461 | -0.12(-0.45%) |
Feb 12, 2024 | 26.37 | 26.60 | 26.32 | 26.51 | 4,816,380 | +0.28(+1.07%) |
Feb 09, 2024 | 26.20 | 26.35 | 26.14 | 26.23 | 4,399,460 | -0.02(-0.08%) |
Feb 08, 2024 | 26.20 | 26.32 | 26.14 | 26.25 | 5,229,255 | +0.00(+0.00%) |
Feb 07, 2024 | 26.26 | 26.32 | 26.12 | 26.25 | 4,566,512 | +0.02(+0.08%) |
Feb 06, 2024 | 26.40 | 26.40 | 26.20 | 26.23 | 5,798,731 | -0.10(-0.38%) |
Feb 05, 2024 | 26.56 | 26.60 | 26.24 | 26.33 | 7,080,946 | -0.33(-1.24%) |
Feb 02, 2024 | 26.70 | 26.80 | 26.52 | 26.66 | 5,693,020 | -0.14(-0.52%) |
Feb 01, 2024 | 26.83 | 26.99 | 26.20 | 26.80 | 10,299,870 | +0.04(+0.15%) |
Jan 31, 2024 | 27.00 | 27.09 | 26.76 | 26.76 | 5,356,110 | -0.27(-1.00%) |
Jan 30, 2024 | 26.90 | 27.06 | 26.87 | 27.03 | 6,740,755 | +0.08(+0.28%) |
Jan 29, 2024 | 26.93 | 27.00 | 26.65 | 26.95 | 6,830,655 | +0.06(+0.22%) |
Jan 26, 2024 | 26.78 | 26.92 | 26.72 | 26.90 | 5,661,630 | +0.10(+0.37%) |
Jan 25, 2024 | 26.64 | 26.82 | 26.52 | 26.80 | 5,126,673 | +0.19(+0.70%) |
Jan 24, 2024 | 26.59 | 26.64 | 26.50 | 26.61 | 4,377,325 | +0.06(+0.22%) |
Jan 23, 2024 | 26.52 | 26.58 | 26.44 | 26.55 | 4,306,235 | +0.04(+0.15%) |
Jan 22, 2024 | 26.35 | 26.57 | 26.32 | 26.51 | 6,733,386 | +0.18(+0.67%) |
Jan 19, 2024 | 26.29 | 26.43 | 26.11 | 26.34 | 5,243,996 | +0.13(+0.49%) |
Jan 18, 2024 | 26.14 | 26.26 | 25.96 | 26.21 | 6,761,716 | +0.13(+0.49%) |
Jan 17, 2024 | 26.15 | 26.22 | 25.96 | 26.08 | 5,518,208 | -0.17(-0.64%) |
Jan 16, 2024 | 26.50 | 26.51 | 26.12 | 26.25 | 6,151,198 | -0.26(-0.96%) |
Jan 12, 2024 | 26.50 | 26.53 | 26.41 | 26.50 | 5,114,906 | +0.21(+0.78%) |
Jan 11, 2024 | 26.49 | 26.55 | 26.29 | 26.30 | 5,760,580 | -0.10(-0.37%) |
Jan 10, 2024 | 26.43 | 26.52 | 26.24 | 26.40 | 4,231,710 | +0.01(+0.04%) |
Jan 09, 2024 | 26.32 | 26.43 | 26.09 | 26.39 | 5,396,631 | +0.11(+0.41%) |
Jan 08, 2024 | 26.21 | 26.38 | 26.03 | 26.28 | 5,261,180 | +0.08(+0.30%) |
Jan 05, 2024 | 26.32 | 26.46 | 26.02 | 26.20 | 5,347,153 | -0.08(-0.30%) |
Jan 04, 2024 | 26.64 | 26.70 | 26.20 | 26.28 | 4,352,480 | -0.22(-0.81%) |
Jan 03, 2024 | 26.09 | 26.59 | 26.09 | 26.49 | 5,126,652 | +0.35(+1.35%) |