Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.37 | 28.98 | 28.98 | 29.15 | 5,469,511 | +0.71(+2.50%) |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 7,008,405 | +2.14(+8.14%) |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 5,634,108 | -0.18(-0.68%) |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 7,776,837 | +0.11(+0.42%) |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 4,022,198 | -1.13(-4.11%) |
Mar 21, 2024 | 26.37 | 27.75 | 26.12 | 27.50 | 5,064,673 | +1.36(+5.20%) |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 3,287,958 | +0.64(+2.51%) |
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 5,721,497 | +0.46(+1.84%) |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 6,367,333 | +0.23(+0.93%) |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 5,866,228 | -0.32(-1.27%) |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 6,031,710 | -0.16(-0.63%) |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 10,644,381 | -0.07(-0.28%) |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 13,190,572 | -1.83(-6.73%) |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 12,785,782 | -0.08(-0.29%) |
Mar 08, 2024 | 26.90 | 27.55 | 26.61 | 27.27 | 6,288,164 | +0.44(+1.64%) |
Mar 07, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 4,348,541 | -0.32(-1.18%) |
Mar 06, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 7,039,730 | -0.93(-3.31%) |
Mar 05, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 5,541,306 | +0.38(+1.37%) |
Mar 04, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 4,072,676 | -0.04(-0.14%) |
Mar 01, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 2,912,777 | -0.13(-0.47%) |
Feb 29, 2024 | 28.43 | 28.59 | 27.11 | 27.87 | 4,953,324 | -0.17(-0.61%) |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 2,587,644 | -0.56(-1.96%) |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 3,690,629 | +1.20(+4.38%) |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 3,113,843 | -0.13(-0.47%) |
Feb 23, 2024 | 27.38 | 27.75 | 27.02 | 27.53 | 2,830,636 | +0.15(+0.55%) |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 2,993,897 | -0.05(-0.18%) |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 4,488,039 | -0.47(-1.68%) |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 3,228,169 | +0.34(+1.23%) |
Feb 16, 2024 | 27.78 | 28.30 | 27.46 | 27.56 | 3,175,752 | -0.70(-2.48%) |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 4,034,628 | +0.83(+3.03%) |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 4,133,712 | +1.03(+3.90%) |
Feb 13, 2024 | 26.28 | 26.62 | 25.12 | 26.40 | 5,908,938 | -1.36(-4.90%) |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 4,678,650 | +0.82(+3.04%) |
Feb 09, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 3,958,734 | +0.02(+0.07%) |
Feb 08, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 4,271,326 | +0.86(+3.30%) |
Feb 07, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 4,885,024 | -0.74(-2.76%) |
Feb 06, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 9,196,862 | +1.25(+4.89%) |
Feb 05, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 4,123,984 | -0.85(-3.22%) |
Feb 02, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 4,103,977 | +0.15(+0.57%) |
Feb 01, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 6,274,393 | +0.49(+1.90%) |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 5,551,175 | -1.07(-3.99%) |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 4,063,513 | -1.24(-4.42%) |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 6,581,619 | -0.62(-2.16%) |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 5,180,490 | +1.19(+4.33%) |
Jan 25, 2024 | 27.19 | 27.98 | 27.02 | 27.50 | 4,889,425 | +0.77(+2.88%) |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 6,721,471 | +0.88(+3.40%) |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 4,984,763 | -0.21(-0.81%) |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 4,968,344 | +1.16(+4.66%) |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 4,350,404 | +0.31(+1.26%) |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 6,451,922 | -0.36(-1.44%) |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 5,581,708 | -0.65(-2.54%) |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 4,580,670 | -0.52(-1.99%) |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 6,823,427 | -0.61(-2.28%) |
Jan 11, 2024 | 27.51 | 27.57 | 26.36 | 26.73 | 4,532,649 | -1.10(-3.95%) |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 5,071,124 | +0.02(+0.07%) |
Jan 09, 2024 | 26.83 | 28.07 | 26.71 | 27.81 | 4,048,060 | +0.64(+2.36%) |
Jan 08, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 5,144,269 | +0.73(+2.76%) |
Jan 05, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 6,740,660 | -0.08(-0.30%) |
Jan 04, 2024 | 26.14 | 26.71 | 25.92 | 26.52 | 4,594,441 | +0.10(+0.38%) |
Jan 03, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 6,531,517 | -1.62(-5.78%) |