Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.78 | 27.69 | 27.55 | 27.67 | 6,949,188 | +0.02(+0.07%) |
Mar 27, 2024 | 27.20 | 27.68 | 27.12 | 27.65 | 5,169,116 | +0.40(+1.46%) |
Mar 26, 2024 | 27.68 | 27.75 | 27.22 | 27.26 | 6,042,943 | -0.36(-1.29%) |
Mar 25, 2024 | 27.24 | 27.72 | 27.24 | 27.61 | 5,639,236 | +0.53(+1.94%) |
Mar 22, 2024 | 27.20 | 27.30 | 27.04 | 27.09 | 6,978,758 | -0.11(-0.40%) |
Mar 21, 2024 | 26.95 | 27.36 | 26.90 | 27.20 | 7,095,350 | +0.27(+1.00%) |
Mar 20, 2024 | 26.71 | 27.07 | 26.67 | 26.93 | 5,644,798 | +0.01(+0.04%) |
Mar 19, 2024 | 26.35 | 26.93 | 26.31 | 26.92 | 7,878,198 | +0.57(+2.15%) |
Mar 18, 2024 | 26.39 | 26.55 | 26.24 | 26.35 | 6,401,544 | +0.13(+0.49%) |
Mar 15, 2024 | 26.32 | 26.63 | 26.19 | 26.22 | 17,586,026 | -0.18(-0.68%) |
Mar 14, 2024 | 26.67 | 26.72 | 26.22 | 26.40 | 5,805,109 | -0.08(-0.30%) |
Mar 13, 2024 | 26.36 | 26.74 | 26.30 | 26.48 | 6,531,546 | +0.38(+1.44%) |
Mar 12, 2024 | 26.09 | 26.29 | 26.00 | 26.10 | 6,295,598 | +0.05(+0.19%) |
Mar 11, 2024 | 25.83 | 26.06 | 25.49 | 26.05 | 9,071,841 | +0.10(+0.38%) |
Mar 08, 2024 | 25.75 | 26.08 | 25.74 | 25.96 | 5,630,724 | +0.20(+0.76%) |
Mar 07, 2024 | 25.94 | 26.25 | 25.74 | 25.76 | 7,279,168 | -0.12(-0.46%) |
Mar 06, 2024 | 26.41 | 26.51 | 25.80 | 25.88 | 8,797,950 | -0.40(-1.54%) |
Mar 05, 2024 | 26.08 | 26.50 | 26.04 | 26.28 | 7,584,305 | +0.19(+0.72%) |
Mar 04, 2024 | 25.88 | 26.44 | 25.88 | 26.09 | 9,905,133 | +0.53(+2.08%) |
Mar 01, 2024 | 25.50 | 25.79 | 25.46 | 25.56 | 5,921,757 | +0.18(+0.70%) |
Feb 29, 2024 | 25.20 | 25.60 | 25.14 | 25.39 | 6,874,232 | +0.24(+0.94%) |
Feb 28, 2024 | 25.54 | 25.70 | 25.04 | 25.15 | 10,487,867 | -0.43(-1.69%) |
Feb 27, 2024 | 25.65 | 25.81 | 25.43 | 25.58 | 4,969,072 | +0.06(+0.23%) |
Feb 26, 2024 | 25.71 | 25.95 | 25.43 | 25.52 | 6,751,791 | -0.06(-0.23%) |
Feb 23, 2024 | 25.91 | 25.99 | 25.26 | 25.58 | 12,400,489 | -0.34(-1.33%) |
Feb 22, 2024 | 25.41 | 25.97 | 25.32 | 25.93 | 10,289,030 | +0.17(+0.65%) |
Feb 21, 2024 | 24.71 | 25.79 | 24.65 | 25.76 | 13,619,801 | +1.51(+6.21%) |
Feb 20, 2024 | 24.23 | 24.40 | 24.03 | 24.25 | 6,506,303 | -0.05(-0.20%) |
Feb 16, 2024 | 24.35 | 24.50 | 24.05 | 24.30 | 9,356,377 | +0.02(+0.08%) |
Feb 15, 2024 | 23.61 | 24.40 | 23.61 | 24.28 | 8,638,941 | +0.74(+3.14%) |
Feb 14, 2024 | 23.77 | 23.80 | 23.37 | 23.54 | 7,943,857 | -0.17(-0.71%) |
Feb 13, 2024 | 24.15 | 24.19 | 23.59 | 23.71 | 7,747,315 | -0.52(-2.15%) |
Feb 12, 2024 | 24.05 | 24.29 | 24.02 | 24.23 | 6,509,837 | +0.31(+1.28%) |
Feb 09, 2024 | 24.00 | 24.15 | 23.83 | 23.93 | 5,030,148 | -0.20(-0.82%) |
Feb 08, 2024 | 23.94 | 24.32 | 23.89 | 24.12 | 5,234,717 | +0.14(+0.57%) |
Feb 07, 2024 | 24.02 | 24.06 | 23.78 | 23.99 | 5,037,385 | +0.04(+0.16%) |
Feb 06, 2024 | 23.86 | 24.21 | 23.73 | 23.95 | 4,547,230 | +0.13(+0.54%) |
Feb 05, 2024 | 24.06 | 24.06 | 23.72 | 23.82 | 4,510,157 | -0.35(-1.47%) |
Feb 02, 2024 | 24.23 | 24.37 | 24.01 | 24.17 | 5,428,622 | -0.07(-0.28%) |
Feb 01, 2024 | 24.54 | 24.68 | 24.09 | 24.24 | 5,218,308 | -0.26(-1.04%) |
Jan 31, 2024 | 24.94 | 24.94 | 24.49 | 24.50 | 5,777,450 | -0.42(-1.70%) |
Jan 30, 2024 | 24.45 | 25.00 | 24.40 | 24.92 | 6,931,118 | +0.25(+1.00%) |
Jan 29, 2024 | 24.75 | 24.75 | 24.45 | 24.68 | 5,457,156 | -0.23(-0.91%) |
Jan 26, 2024 | 24.95 | 25.03 | 24.61 | 24.90 | 7,134,264 | +0.03(+0.12%) |
Jan 25, 2024 | 24.80 | 24.91 | 24.55 | 24.87 | 6,698,737 | +0.24(+0.96%) |
Jan 24, 2024 | 24.44 | 24.72 | 24.40 | 24.64 | 7,489,292 | +0.38(+1.58%) |
Jan 23, 2024 | 23.90 | 24.35 | 23.90 | 24.25 | 6,988,812 | +0.28(+1.15%) |
Jan 22, 2024 | 23.88 | 24.14 | 23.69 | 23.98 | 6,965,842 | -0.03(-0.12%) |
Jan 19, 2024 | 24.13 | 24.13 | 23.83 | 24.01 | 7,606,609 | -0.23(-0.93%) |
Jan 18, 2024 | 24.18 | 24.28 | 23.89 | 24.23 | 6,752,475 | +0.02(+0.08%) |
Jan 17, 2024 | 24.22 | 24.62 | 24.15 | 24.21 | 7,633,783 | -0.23(-0.93%) |
Jan 16, 2024 | 24.96 | 24.98 | 24.42 | 24.44 | 8,805,573 | -0.74(-2.93%) |
Jan 12, 2024 | 25.25 | 25.50 | 25.00 | 25.18 | 4,978,973 | +0.38(+1.55%) |
Jan 11, 2024 | 25.08 | 25.17 | 24.77 | 24.79 | 7,596,265 | -0.19(-0.75%) |
Jan 10, 2024 | 25.16 | 25.18 | 24.72 | 24.98 | 5,330,310 | -0.37(-1.48%) |
Jan 09, 2024 | 25.23 | 25.46 | 25.00 | 25.36 | 8,850,189 | +0.20(+0.78%) |
Jan 08, 2024 | 24.83 | 25.19 | 24.42 | 25.16 | 7,000,021 | -0.11(-0.43%) |
Jan 05, 2024 | 25.27 | 25.32 | 24.89 | 25.27 | 8,861,212 | +0.27(+1.06%) |
Jan 04, 2024 | 25.66 | 25.69 | 24.95 | 25.00 | 7,073,772 | -0.49(-1.93%) |
Jan 03, 2024 | 25.31 | 25.58 | 25.17 | 25.49 | 4,245,086 | +0.20(+0.78%) |