Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.50 | 27.72 | 27.61 | 27.66 | 4,883,351 | +0.20(+0.73%) |
Mar 27, 2024 | 27.14 | 27.48 | 27.11 | 27.46 | 3,767,708 | +0.49(+1.82%) |
Mar 26, 2024 | 27.16 | 27.19 | 26.88 | 26.97 | 4,876,252 | -0.18(-0.66%) |
Mar 25, 2024 | 27.22 | 27.24 | 26.96 | 27.15 | 3,586,350 | +0.05(+0.18%) |
Mar 22, 2024 | 27.25 | 27.30 | 26.95 | 27.10 | 3,377,782 | +0.00(+0.00%) |
Mar 21, 2024 | 26.95 | 27.18 | 26.86 | 27.10 | 3,607,533 | +0.24(+0.89%) |
Mar 20, 2024 | 26.76 | 27.02 | 26.67 | 26.86 | 3,702,805 | +0.02(+0.07%) |
Mar 19, 2024 | 26.74 | 26.92 | 26.58 | 26.84 | 3,952,513 | +0.19(+0.71%) |
Mar 18, 2024 | 26.49 | 26.81 | 26.44 | 26.65 | 3,647,960 | +0.15(+0.57%) |
Mar 15, 2024 | 26.36 | 26.64 | 26.36 | 26.50 | 8,671,266 | +0.14(+0.53%) |
Mar 14, 2024 | 26.54 | 26.66 | 26.04 | 26.36 | 6,548,882 | -0.29(-1.09%) |
Mar 13, 2024 | 26.93 | 27.07 | 26.65 | 26.65 | 4,579,565 | -0.17(-0.63%) |
Mar 12, 2024 | 26.91 | 27.04 | 26.59 | 26.82 | 4,192,091 | -0.26(-0.96%) |
Mar 11, 2024 | 27.00 | 27.27 | 26.86 | 27.08 | 3,433,182 | +0.07(+0.26%) |
Mar 08, 2024 | 27.07 | 27.13 | 26.77 | 27.01 | 4,710,009 | +0.04(+0.15%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.87 | 26.97 | 3,389,292 | +0.10(+0.37%) |
Mar 06, 2024 | 26.77 | 26.96 | 26.72 | 26.87 | 4,282,247 | +0.28(+1.05%) |
Mar 05, 2024 | 26.74 | 27.02 | 26.48 | 26.59 | 5,576,071 | -0.02(-0.08%) |
Mar 04, 2024 | 25.98 | 26.69 | 25.98 | 26.61 | 3,933,630 | +0.48(+1.84%) |
Mar 01, 2024 | 26.00 | 26.21 | 25.71 | 26.13 | 8,292,980 | +0.07(+0.27%) |
Feb 29, 2024 | 26.00 | 26.20 | 25.80 | 26.06 | 9,693,717 | +0.21(+0.81%) |
Feb 28, 2024 | 26.01 | 26.09 | 25.82 | 25.85 | 4,432,497 | -0.17(-0.65%) |
Feb 27, 2024 | 25.86 | 26.02 | 25.67 | 26.02 | 3,016,236 | +0.31(+1.21%) |
Feb 26, 2024 | 25.98 | 26.04 | 25.59 | 25.71 | 3,487,475 | -0.41(-1.57%) |
Feb 23, 2024 | 26.10 | 26.44 | 26.06 | 26.12 | 6,535,771 | +0.08(+0.31%) |
Feb 22, 2024 | 26.08 | 26.23 | 25.89 | 26.04 | 9,624,756 | -0.21(-0.80%) |
Feb 21, 2024 | 26.01 | 26.36 | 25.45 | 26.25 | 6,491,948 | +0.23(+0.88%) |
Feb 20, 2024 | 25.90 | 26.30 | 25.86 | 26.02 | 6,302,938 | +0.12(+0.46%) |
Feb 16, 2024 | 25.89 | 26.08 | 25.73 | 25.90 | 3,425,426 | -0.07(-0.27%) |
Feb 15, 2024 | 25.52 | 25.98 | 25.49 | 25.97 | 5,377,134 | +0.59(+2.32%) |
Feb 14, 2024 | 25.32 | 25.47 | 25.12 | 25.38 | 3,206,868 | +0.10(+0.40%) |
Feb 13, 2024 | 25.45 | 25.55 | 24.80 | 25.28 | 3,786,253 | -0.35(-1.37%) |
Feb 12, 2024 | 25.27 | 25.68 | 25.21 | 25.63 | 3,312,294 | +0.38(+1.50%) |
Feb 09, 2024 | 24.98 | 25.26 | 24.95 | 25.25 | 2,515,298 | +0.19(+0.76%) |
Feb 08, 2024 | 25.04 | 25.13 | 24.82 | 25.06 | 4,240,802 | -0.03(-0.12%) |
Feb 07, 2024 | 25.18 | 25.25 | 24.97 | 25.09 | 2,875,841 | +0.01(+0.04%) |
Feb 06, 2024 | 25.18 | 25.32 | 25.05 | 25.08 | 4,647,409 | -0.17(-0.67%) |
Feb 05, 2024 | 25.31 | 25.57 | 25.09 | 25.25 | 4,274,598 | -0.35(-1.37%) |
Feb 02, 2024 | 25.75 | 25.85 | 25.30 | 25.60 | 3,419,428 | -0.48(-1.86%) |
Feb 01, 2024 | 25.61 | 26.09 | 25.47 | 26.09 | 3,367,284 | +0.38(+1.46%) |
Jan 31, 2024 | 26.11 | 26.21 | 25.53 | 25.71 | 6,665,189 | -0.15(-0.57%) |
Jan 30, 2024 | 25.74 | 26.04 | 25.58 | 25.86 | 4,371,118 | +0.03(+0.11%) |
Jan 29, 2024 | 25.56 | 25.97 | 25.37 | 25.83 | 5,652,614 | +0.27(+1.05%) |
Jan 26, 2024 | 25.43 | 25.58 | 25.36 | 25.56 | 5,234,525 | +0.26(+1.02%) |
Jan 25, 2024 | 25.24 | 25.31 | 24.96 | 25.30 | 4,607,177 | +0.38(+1.51%) |
Jan 24, 2024 | 25.62 | 25.62 | 24.87 | 24.93 | 3,234,833 | -0.49(-1.95%) |
Jan 23, 2024 | 25.32 | 25.47 | 25.23 | 25.42 | 3,763,243 | +0.09(+0.35%) |
Jan 22, 2024 | 25.43 | 25.77 | 25.21 | 25.33 | 5,543,204 | -0.01(-0.04%) |
Jan 19, 2024 | 25.51 | 25.51 | 25.21 | 25.34 | 4,029,018 | -0.05(-0.19%) |
Jan 18, 2024 | 25.53 | 25.62 | 25.17 | 25.39 | 4,392,127 | -0.29(-1.12%) |
Jan 17, 2024 | 25.84 | 26.10 | 25.47 | 25.68 | 2,774,417 | -0.34(-1.29%) |
Jan 16, 2024 | 26.30 | 26.40 | 25.99 | 26.02 | 3,211,036 | -0.46(-1.72%) |
Jan 12, 2024 | 26.40 | 26.51 | 26.23 | 26.47 | 2,758,980 | +0.24(+0.91%) |
Jan 11, 2024 | 26.96 | 27.00 | 26.14 | 26.23 | 3,255,856 | -0.83(-3.07%) |
Jan 10, 2024 | 26.86 | 27.23 | 26.81 | 27.07 | 4,291,513 | +0.20(+0.74%) |
Jan 09, 2024 | 26.87 | 27.08 | 26.72 | 26.87 | 3,817,987 | -0.15(-0.55%) |
Jan 08, 2024 | 26.70 | 27.05 | 26.58 | 27.02 | 4,102,592 | +0.25(+0.92%) |
Jan 05, 2024 | 26.53 | 26.86 | 26.43 | 26.77 | 3,706,563 | +0.18(+0.67%) |
Jan 04, 2024 | 26.68 | 26.75 | 26.46 | 26.59 | 2,747,399 | -0.03(-0.11%) |
Jan 03, 2024 | 26.76 | 26.77 | 26.48 | 26.62 | 3,763,233 | -0.12(-0.44%) |