Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.84 | 27.80 | 27.80 | 27.79 | 2,506,023 | -0.06(-0.22%) |
Mar 27, 2024 | 28.32 | 28.32 | 27.51 | 27.85 | 1,974,062 | -0.14(-0.50%) |
Mar 26, 2024 | 28.47 | 28.47 | 27.96 | 27.99 | 1,613,178 | -0.17(-0.60%) |
Mar 25, 2024 | 28.50 | 28.58 | 28.16 | 28.16 | 1,226,031 | -0.40(-1.40%) |
Mar 22, 2024 | 28.20 | 28.76 | 27.92 | 28.56 | 1,492,020 | +0.22(+0.78%) |
Mar 21, 2024 | 28.26 | 28.52 | 27.92 | 28.34 | 1,700,888 | +0.29(+1.03%) |
Mar 20, 2024 | 27.68 | 28.43 | 27.60 | 28.05 | 2,308,024 | +0.37(+1.34%) |
Mar 19, 2024 | 27.50 | 27.82 | 27.15 | 27.68 | 1,622,510 | -0.14(-0.50%) |
Mar 18, 2024 | 27.53 | 28.00 | 27.37 | 27.82 | 2,029,471 | +0.48(+1.76%) |
Mar 15, 2024 | 26.74 | 27.69 | 26.63 | 27.34 | 4,118,733 | +0.45(+1.67%) |
Mar 14, 2024 | 26.83 | 27.02 | 26.49 | 26.89 | 1,653,290 | +0.23(+0.86%) |
Mar 13, 2024 | 26.48 | 27.14 | 26.28 | 26.66 | 1,370,077 | -0.10(-0.37%) |
Mar 12, 2024 | 26.58 | 26.95 | 26.36 | 26.76 | 1,468,457 | +0.16(+0.60%) |
Mar 11, 2024 | 26.43 | 27.02 | 26.29 | 26.60 | 1,696,362 | +0.04(+0.15%) |
Mar 08, 2024 | 26.47 | 26.68 | 26.11 | 26.56 | 2,790,701 | +0.24(+0.91%) |
Mar 07, 2024 | 26.86 | 26.86 | 26.30 | 26.32 | 2,226,369 | -0.45(-1.68%) |
Mar 06, 2024 | 26.85 | 28.19 | 26.46 | 26.77 | 5,416,918 | +0.11(+0.41%) |
Mar 05, 2024 | 26.64 | 26.91 | 26.36 | 26.66 | 2,194,519 | -0.37(-1.37%) |
Mar 04, 2024 | 27.22 | 28.05 | 26.86 | 27.03 | 2,647,799 | -0.13(-0.48%) |
Mar 01, 2024 | 26.91 | 27.22 | 26.84 | 27.16 | 3,083,818 | +0.34(+1.27%) |
Feb 29, 2024 | 26.85 | 27.42 | 26.66 | 26.82 | 2,379,511 | +0.01(+0.04%) |
Feb 28, 2024 | 27.02 | 27.13 | 26.63 | 26.81 | 1,766,546 | -0.40(-1.47%) |
Feb 27, 2024 | 27.28 | 27.43 | 26.97 | 27.21 | 1,948,778 | +0.15(+0.55%) |
Feb 26, 2024 | 27.21 | 27.77 | 27.07 | 27.06 | 2,486,625 | -0.26(-0.95%) |
Feb 23, 2024 | 26.89 | 27.41 | 26.63 | 27.32 | 1,925,375 | +0.32(+1.19%) |
Feb 22, 2024 | 26.40 | 27.16 | 26.26 | 27.00 | 2,087,036 | +0.48(+1.81%) |
Feb 21, 2024 | 26.54 | 26.98 | 26.48 | 26.52 | 2,241,764 | -0.40(-1.49%) |
Feb 20, 2024 | 26.34 | 27.36 | 26.27 | 26.92 | 3,039,313 | +0.17(+0.64%) |
Feb 16, 2024 | 26.95 | 27.49 | 26.41 | 26.75 | 5,385,626 | -0.91(-3.29%) |
Feb 15, 2024 | 27.00 | 28.20 | 26.11 | 27.66 | 8,236,119 | +2.34(+9.24%) |
Feb 14, 2024 | 25.60 | 25.69 | 25.08 | 25.32 | 5,340,515 | -0.14(-0.55%) |
Feb 13, 2024 | 24.86 | 26.67 | 24.61 | 25.46 | 11,402,441 | +3.09(+13.81%) |
Feb 12, 2024 | 21.87 | 22.85 | 21.84 | 22.37 | 3,334,166 | +0.66(+3.04%) |
Feb 09, 2024 | 22.03 | 22.13 | 21.31 | 21.71 | 3,484,343 | -0.84(-3.73%) |
Feb 08, 2024 | 21.70 | 22.59 | 21.70 | 22.55 | 2,482,925 | +0.87(+4.01%) |
Feb 07, 2024 | 21.65 | 21.96 | 21.34 | 21.68 | 1,315,895 | +0.14(+0.65%) |
Feb 06, 2024 | 21.72 | 21.79 | 21.25 | 21.54 | 1,986,723 | -0.19(-0.87%) |
Feb 05, 2024 | 21.74 | 21.84 | 21.40 | 21.73 | 1,607,039 | -0.12(-0.55%) |
Feb 02, 2024 | 21.95 | 22.04 | 21.66 | 21.85 | 1,671,864 | -0.13(-0.59%) |
Feb 01, 2024 | 21.71 | 22.03 | 21.42 | 21.98 | 1,573,777 | +0.38(+1.76%) |
Jan 31, 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 1,775,603 | -0.46(-2.09%) |
Jan 30, 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 1,846,685 | -0.08(-0.36%) |
Jan 29, 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 1,680,049 | +0.43(+1.98%) |
Jan 26, 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 1,831,142 | +0.15(+0.70%) |
Jan 25, 2024 | 21.41 | 21.77 | 21.24 | 21.56 | 1,747,332 | +0.37(+1.75%) |
Jan 24, 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 1,198,706 | -0.15(-0.70%) |
Jan 23, 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 4,858,755 | +0.20(+0.95%) |
Jan 22, 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 2,559,492 | +0.10(+0.48%) |
Jan 19, 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 2,800,375 | +0.77(+3.80%) |
Jan 18, 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 1,956,195 | +0.39(+1.96%) |
Jan 17, 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 3,004,049 | +0.37(+1.90%) |
Jan 16, 2024 | 19.29 | 19.59 | 19.16 | 19.51 | 1,735,920 | -0.04(-0.20%) |
Jan 12, 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 1,863,507 | -0.29(-1.46%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.59 | 19.84 | 2,662,365 | -0.46(-2.27%) |
Jan 10, 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 2,177,040 | +0.35(+1.75%) |
Jan 09, 2024 | 20.91 | 21.02 | 19.84 | 19.95 | 2,959,873 | -1.41(-6.60%) |
Jan 08, 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 2,557,959 | +0.38(+1.81%) |
Jan 05, 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 1,817,714 | -0.16(-0.76%) |
Jan 04, 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 2,705,123 | +0.73(+3.58%) |
Jan 03, 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 2,140,716 | -0.65(-3.09%) |