Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.95 | 31.26 | 30.68 | 31.10 | 1,363,819 | +0.25(+0.81%) |
Mar 27, 2024 | 30.52 | 30.89 | 30.35 | 30.85 | 1,504,775 | +0.22(+0.72%) |
Mar 26, 2024 | 31.29 | 31.29 | 30.44 | 30.63 | 1,260,467 | -0.41(-1.32%) |
Mar 25, 2024 | 30.80 | 31.44 | 30.75 | 31.04 | 1,155,075 | +0.41(+1.34%) |
Mar 22, 2024 | 30.76 | 31.03 | 30.51 | 30.63 | 959,129 | -0.14(-0.45%) |
Mar 21, 2024 | 30.41 | 30.81 | 30.25 | 30.77 | 1,014,168 | +0.32(+1.05%) |
Mar 20, 2024 | 30.25 | 30.51 | 30.17 | 30.45 | 1,239,998 | -0.13(-0.43%) |
Mar 19, 2024 | 30.49 | 31.11 | 30.48 | 30.58 | 1,754,535 | +0.23(+0.76%) |
Mar 18, 2024 | 30.22 | 30.63 | 30.09 | 30.35 | 1,645,026 | +0.21(+0.70%) |
Mar 15, 2024 | 30.44 | 30.64 | 29.96 | 30.14 | 3,757,176 | -0.21(-0.69%) |
Mar 14, 2024 | 29.96 | 30.39 | 29.74 | 30.35 | 2,873,530 | +0.49(+1.64%) |
Mar 13, 2024 | 29.35 | 29.97 | 29.33 | 29.86 | 1,779,611 | +0.83(+2.86%) |
Mar 12, 2024 | 28.91 | 29.20 | 28.77 | 29.03 | 925,271 | +0.13(+0.45%) |
Mar 11, 2024 | 28.88 | 28.91 | 28.14 | 28.90 | 2,535,394 | -0.01(-0.03%) |
Mar 08, 2024 | 28.71 | 29.30 | 28.71 | 28.91 | 1,242,146 | +0.06(+0.21%) |
Mar 07, 2024 | 28.60 | 29.04 | 28.52 | 28.85 | 1,436,284 | +0.18(+0.63%) |
Mar 06, 2024 | 29.00 | 29.23 | 28.51 | 28.67 | 1,989,838 | -0.15(-0.52%) |
Mar 05, 2024 | 28.46 | 29.00 | 28.16 | 28.82 | 3,315,420 | +0.13(+0.45%) |
Mar 04, 2024 | 29.26 | 29.42 | 28.56 | 28.69 | 2,679,861 | -0.65(-2.22%) |
Mar 01, 2024 | 29.40 | 30.00 | 28.10 | 29.34 | 3,845,153 | +0.29(+1.00%) |
Feb 29, 2024 | 28.20 | 29.16 | 28.03 | 29.05 | 2,592,454 | +0.96(+3.42%) |
Feb 28, 2024 | 28.00 | 28.19 | 27.73 | 28.09 | 1,551,641 | +0.23(+0.83%) |
Feb 27, 2024 | 27.40 | 28.01 | 27.37 | 27.86 | 1,294,246 | +0.34(+1.24%) |
Feb 26, 2024 | 26.89 | 27.67 | 26.85 | 27.52 | 1,178,912 | +0.49(+1.81%) |
Feb 23, 2024 | 26.49 | 27.11 | 26.32 | 27.03 | 2,252,751 | +0.20(+0.75%) |
Feb 22, 2024 | 26.41 | 26.84 | 26.18 | 26.83 | 1,886,239 | +0.57(+2.17%) |
Feb 21, 2024 | 25.84 | 26.44 | 25.84 | 26.26 | 1,292,492 | +0.46(+1.78%) |
Feb 20, 2024 | 25.87 | 25.90 | 25.51 | 25.80 | 1,079,801 | -0.07(-0.27%) |
Feb 16, 2024 | 25.87 | 0 | +0.20(+0.78%) | |||
Feb 15, 2024 | 24.69 | 25.80 | 24.69 | 25.67 | 1,999,566 | +0.97(+3.93%) |
Feb 14, 2024 | 24.41 | 25.07 | 24.41 | 24.70 | 1,823,638 | +0.29(+1.19%) |
Feb 13, 2024 | 24.20 | 24.67 | 24.11 | 24.41 | 1,866,840 | +0.07(+0.29%) |
Feb 12, 2024 | 23.81 | 24.61 | 23.81 | 24.34 | 1,987,363 | +0.42(+1.76%) |
Feb 09, 2024 | 24.30 | 24.61 | 23.80 | 23.92 | 1,205,966 | -0.27(-1.12%) |
Feb 08, 2024 | 23.71 | 24.26 | 23.70 | 24.19 | 5,969,726 | +0.56(+2.37%) |
Feb 07, 2024 | 23.81 | 24.10 | 23.44 | 23.63 | 1,383,854 | -0.24(-1.01%) |
Feb 06, 2024 | 23.93 | 24.15 | 23.73 | 23.87 | 890,922 | +0.04(+0.17%) |
Feb 05, 2024 | 24.00 | 24.11 | 23.68 | 23.83 | 1,959,602 | -0.33(-1.37%) |
Feb 02, 2024 | 24.30 | 24.50 | 23.90 | 24.16 | 1,636,149 | -0.31(-1.27%) |
Feb 01, 2024 | 25.60 | 25.90 | 24.40 | 24.47 | 1,889,214 | -0.95(-3.74%) |
Jan 31, 2024 | 25.75 | 25.88 | 25.40 | 25.42 | 1,664,713 | -0.39(-1.51%) |
Jan 30, 2024 | 24.78 | 25.85 | 24.43 | 25.81 | 2,010,964 | +1.27(+5.18%) |
Jan 29, 2024 | 25.54 | 25.78 | 24.40 | 24.54 | 2,841,588 | -1.21(-4.70%) |
Jan 26, 2024 | 25.68 | 25.79 | 25.05 | 25.75 | 1,373,258 | +0.10(+0.39%) |
Jan 25, 2024 | 24.76 | 25.79 | 24.76 | 25.65 | 3,888,950 | +1.01(+4.10%) |
Jan 24, 2024 | 24.23 | 24.66 | 24.14 | 24.64 | 2,468,200 | +0.75(+3.14%) |
Jan 23, 2024 | 23.41 | 23.95 | 23.41 | 23.89 | 1,115,243 | +0.31(+1.31%) |
Jan 22, 2024 | 23.39 | 23.66 | 23.16 | 23.58 | 982,416 | +0.16(+0.68%) |
Jan 19, 2024 | 23.52 | 23.80 | 23.32 | 23.42 | 1,333,047 | -0.16(-0.68%) |
Jan 18, 2024 | 23.48 | 23.68 | 23.24 | 23.58 | 1,285,186 | +0.00(+0.00%) |
Jan 17, 2024 | 23.54 | 23.91 | 23.34 | 23.58 | 1,420,164 | -0.24(-1.01%) |
Jan 16, 2024 | 24.45 | 24.75 | 23.68 | 23.82 | 3,054,810 | -0.64(-2.62%) |
Jan 15, 2024 | 23.71 | 24.72 | 23.65 | 24.46 | 1,296,830 | +0.75(+3.16%) |
Jan 12, 2024 | 23.80 | 24.00 | 23.53 | 23.71 | 1,567,634 | +0.29(+1.24%) |
Jan 11, 2024 | 23.33 | 23.53 | 23.02 | 23.42 | 2,152,545 | +0.32(+1.39%) |
Jan 10, 2024 | 23.55 | 23.67 | 23.05 | 23.10 | 2,048,332 | -0.31(-1.32%) |
Jan 09, 2024 | 24.36 | 24.36 | 23.36 | 23.41 | 2,106,697 | -0.72(-2.98%) |
Jan 08, 2024 | 23.72 | 24.14 | 23.27 | 24.13 | 2,183,693 | -0.33(-1.35%) |
Jan 05, 2024 | 24.44 | 24.58 | 24.15 | 24.46 | 2,847,828 | +0.41(+1.70%) |
Jan 04, 2024 | 24.67 | 24.71 | 23.82 | 24.05 | 2,769,632 | -0.42(-1.72%) |
Jan 03, 2024 | 23.57 | 24.60 | 23.55 | 24.47 | 1,710,675 | +0.75(+3.16%) |