Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 3,266,447 | +0.16(+0.53%) |
Mar 27, 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 4,246,282 | +0.46(+1.54%) |
Mar 26, 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 3,738,092 | -0.17(-0.57%) |
Mar 25, 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 4,578,545 | +0.06(+0.20%) |
Mar 22, 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 6,422,504 | -0.16(-0.53%) |
Mar 21, 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 5,066,708 | -0.09(-0.29%) |
Mar 20, 2024 | 29.81 | 30.34 | 29.78 | 30.24 | 9,350,915 | -0.11(-0.35%) |
Mar 19, 2024 | 30.17 | 30.46 | 30.17 | 30.34 | 7,535,247 | +0.02(+0.06%) |
Mar 18, 2024 | 29.75 | 30.32 | 29.69 | 30.32 | 9,200,046 | +0.75(+2.54%) |
Mar 15, 2024 | 29.65 | 29.84 | 29.32 | 29.57 | 7,864,714 | -0.17(-0.56%) |
Mar 14, 2024 | 29.99 | 30.03 | 29.59 | 29.74 | 5,313,136 | -0.38(-1.26%) |
Mar 13, 2024 | 29.90 | 30.16 | 29.88 | 30.12 | 4,064,598 | +0.35(+1.18%) |
Mar 12, 2024 | 30.03 | 30.04 | 29.50 | 29.77 | 6,175,637 | +0.45(+1.53%) |
Mar 11, 2024 | 28.82 | 29.49 | 28.71 | 29.32 | 7,268,285 | +0.39(+1.35%) |
Mar 08, 2024 | 28.80 | 28.97 | 28.76 | 28.93 | 4,764,836 | +0.11(+0.37%) |
Mar 07, 2024 | 28.74 | 28.86 | 28.69 | 28.82 | 4,400,162 | -0.02(-0.07%) |
Mar 06, 2024 | 28.64 | 28.94 | 28.64 | 28.84 | 6,266,194 | +0.13(+0.44%) |
Mar 05, 2024 | 28.62 | 28.87 | 28.55 | 28.71 | 4,820,456 | +0.06(+0.20%) |
Mar 04, 2024 | 28.74 | 28.76 | 28.45 | 28.66 | 5,916,527 | -0.41(-1.41%) |
Mar 01, 2024 | 29.08 | 29.09 | 28.83 | 29.07 | 3,746,837 | -0.11(-0.37%) |
Feb 29, 2024 | 29.22 | 29.29 | 29.01 | 29.17 | 4,188,272 | +0.16(+0.54%) |
Feb 28, 2024 | 29.25 | 29.27 | 28.88 | 29.02 | 5,012,212 | -0.38(-1.30%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.26 | 29.40 | 4,050,120 | -0.10(-0.33%) |
Feb 26, 2024 | 29.73 | 29.73 | 29.35 | 29.50 | 4,139,370 | -0.27(-0.92%) |
Feb 23, 2024 | 29.51 | 29.86 | 29.35 | 29.77 | 4,685,224 | +0.03(+0.10%) |
Feb 22, 2024 | 29.52 | 29.78 | 29.38 | 29.74 | 4,458,442 | +0.21(+0.73%) |
Feb 21, 2024 | 29.28 | 29.54 | 29.20 | 29.52 | 4,943,925 | -0.05(-0.17%) |
Feb 20, 2024 | 29.31 | 29.64 | 29.31 | 29.57 | 4,990,039 | -0.20(-0.66%) |
Feb 16, 2024 | 29.75 | 29.86 | 29.64 | 29.77 | 2,899,663 | -0.06(-0.20%) |
Feb 15, 2024 | 29.76 | 29.91 | 29.72 | 29.83 | 3,642,161 | +0.24(+0.82%) |
Feb 14, 2024 | 29.57 | 29.61 | 29.40 | 29.58 | 3,122,281 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.98 | 29.60 | 29.73 | 5,258,401 | -0.46(-1.52%) |
Feb 12, 2024 | 30.01 | 30.33 | 29.97 | 30.19 | 3,896,638 | +0.18(+0.59%) |
Feb 09, 2024 | 29.99 | 30.17 | 29.83 | 30.01 | 5,491,743 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.87 | 30.23 | 30.71 | 10,736,333 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.70 | 4,647,792 | -0.34(-1.18%) |
Feb 06, 2024 | 29.01 | 29.27 | 28.93 | 29.05 | 4,494,914 | +0.05(+0.17%) |
Feb 05, 2024 | 29.27 | 29.28 | 28.99 | 29.00 | 4,157,569 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.53 | 29.19 | 29.30 | 4,670,030 | -0.19(-0.63%) |
Feb 01, 2024 | 28.97 | 29.53 | 28.94 | 29.49 | 5,106,967 | +0.60(+2.06%) |
Jan 31, 2024 | 29.34 | 29.41 | 28.84 | 28.89 | 3,841,903 | -0.43(-1.46%) |
Jan 30, 2024 | 29.21 | 29.34 | 29.05 | 29.32 | 2,798,088 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.10 | 29.27 | 4,772,300 | +0.32(+1.11%) |
Jan 26, 2024 | 29.09 | 29.17 | 28.89 | 28.95 | 3,873,972 | +0.21(+0.75%) |
Jan 25, 2024 | 28.58 | 28.73 | 28.51 | 28.73 | 4,152,623 | +0.02(+0.07%) |
Jan 24, 2024 | 29.00 | 29.02 | 28.63 | 28.71 | 4,845,443 | +0.05(+0.17%) |
Jan 23, 2024 | 28.54 | 28.68 | 28.42 | 28.67 | 4,795,910 | -0.27(-0.94%) |
Jan 22, 2024 | 28.88 | 29.24 | 28.78 | 28.94 | 5,866,681 | +0.17(+0.58%) |
Jan 19, 2024 | 28.73 | 28.87 | 28.51 | 28.77 | 3,832,504 | +0.12(+0.41%) |
Jan 18, 2024 | 28.69 | 28.75 | 28.35 | 28.66 | 4,406,786 | -0.19(-0.64%) |
Jan 17, 2024 | 28.84 | 28.93 | 28.69 | 28.84 | 5,822,491 | -0.19(-0.64%) |
Jan 16, 2024 | 29.18 | 29.28 | 28.97 | 29.03 | 6,174,940 | -0.39(-1.33%) |
Jan 12, 2024 | 29.57 | 29.69 | 29.35 | 29.42 | 4,068,760 | -0.16(-0.53%) |
Jan 11, 2024 | 29.50 | 29.58 | 29.18 | 29.57 | 6,177,894 | +0.28(+0.97%) |
Jan 10, 2024 | 29.51 | 29.64 | 29.22 | 29.29 | 5,649,492 | -0.29(-0.99%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.38 | 29.58 | 5,248,954 | -0.25(-0.85%) |
Jan 08, 2024 | 29.51 | 29.85 | 29.47 | 29.84 | 5,329,947 | +0.28(+0.96%) |
Jan 05, 2024 | 29.50 | 29.69 | 29.40 | 29.55 | 3,518,512 | +0.15(+0.50%) |
Jan 04, 2024 | 29.28 | 29.61 | 29.21 | 29.41 | 3,821,079 | +0.23(+0.80%) |
Jan 03, 2024 | 28.97 | 29.25 | 28.83 | 29.17 | 4,433,418 | +0.09(+0.30%) |