Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.30 | 29.21 | 29.20 | 29.31 | 4,657,493 | +0.15(+0.51%) |
Mar 27, 2024 | 28.62 | 29.19 | 28.59 | 29.16 | 3,891,697 | +0.57(+2.01%) |
Mar 26, 2024 | 28.79 | 28.94 | 28.58 | 28.58 | 4,106,876 | -0.18(-0.62%) |
Mar 25, 2024 | 28.72 | 28.81 | 28.50 | 28.76 | 2,898,115 | +0.10(+0.35%) |
Mar 22, 2024 | 28.67 | 28.78 | 28.56 | 28.66 | 4,734,530 | +0.04(+0.14%) |
Mar 21, 2024 | 28.48 | 28.67 | 28.32 | 28.62 | 4,821,646 | +0.11(+0.38%) |
Mar 20, 2024 | 28.77 | 29.05 | 28.38 | 28.52 | 5,942,847 | -0.02(-0.07%) |
Mar 19, 2024 | 28.00 | 28.54 | 27.79 | 28.54 | 4,956,116 | +0.63(+2.27%) |
Mar 18, 2024 | 27.73 | 27.92 | 27.66 | 27.90 | 4,789,336 | +0.15(+0.53%) |
Mar 15, 2024 | 27.43 | 27.95 | 27.43 | 27.75 | 11,830,957 | +0.17(+0.61%) |
Mar 14, 2024 | 27.86 | 27.99 | 27.46 | 27.59 | 4,390,853 | -0.44(-1.59%) |
Mar 13, 2024 | 28.27 | 28.38 | 27.88 | 28.03 | 2,753,773 | -0.09(-0.32%) |
Mar 12, 2024 | 28.21 | 28.36 | 27.99 | 28.12 | 2,755,531 | -0.09(-0.32%) |
Mar 11, 2024 | 27.83 | 28.27 | 27.81 | 28.21 | 2,434,925 | +0.40(+1.42%) |
Mar 08, 2024 | 27.52 | 27.91 | 27.41 | 27.81 | 3,651,104 | +0.33(+1.19%) |
Mar 07, 2024 | 27.72 | 27.77 | 27.23 | 27.49 | 3,303,251 | -0.15(-0.54%) |
Mar 06, 2024 | 27.60 | 27.86 | 27.48 | 27.64 | 3,455,978 | +0.25(+0.90%) |
Mar 05, 2024 | 27.53 | 27.73 | 27.26 | 27.39 | 4,396,312 | +0.00(+0.00%) |
Mar 04, 2024 | 27.38 | 27.50 | 27.15 | 27.39 | 4,617,151 | -0.08(-0.29%) |
Mar 01, 2024 | 27.75 | 27.75 | 27.45 | 27.47 | 3,704,519 | -0.30(-1.07%) |
Feb 29, 2024 | 27.95 | 28.01 | 27.60 | 27.76 | 7,368,890 | -0.05(-0.18%) |
Feb 28, 2024 | 27.70 | 27.82 | 27.55 | 27.81 | 2,995,524 | +0.16(+0.57%) |
Feb 27, 2024 | 27.77 | 28.05 | 27.49 | 27.66 | 3,051,726 | -0.04(-0.14%) |
Feb 26, 2024 | 27.91 | 27.97 | 27.63 | 27.69 | 5,412,528 | -0.29(-1.02%) |
Feb 23, 2024 | 27.90 | 28.19 | 27.75 | 27.98 | 2,402,579 | +0.02(+0.07%) |
Feb 22, 2024 | 27.86 | 27.99 | 27.38 | 27.96 | 3,418,041 | -0.13(-0.46%) |
Feb 21, 2024 | 28.18 | 28.37 | 27.89 | 28.09 | 3,585,621 | -0.07(-0.25%) |
Feb 20, 2024 | 26.99 | 28.27 | 26.88 | 28.16 | 5,887,673 | +1.26(+4.67%) |
Feb 16, 2024 | 26.77 | 27.00 | 26.58 | 26.90 | 3,789,098 | +0.04(+0.15%) |
Feb 15, 2024 | 26.50 | 26.96 | 26.50 | 26.86 | 3,820,928 | +0.44(+1.65%) |
Feb 14, 2024 | 26.86 | 26.96 | 26.32 | 26.43 | 4,681,546 | -0.55(-2.05%) |
Feb 13, 2024 | 27.45 | 27.63 | 26.69 | 26.98 | 3,823,395 | -0.48(-1.76%) |
Feb 12, 2024 | 27.04 | 27.54 | 26.96 | 27.47 | 3,049,048 | +0.38(+1.39%) |
Feb 09, 2024 | 27.66 | 27.67 | 26.77 | 27.09 | 6,139,294 | -0.69(-2.49%) |
Feb 08, 2024 | 27.99 | 28.13 | 27.69 | 27.78 | 4,088,182 | -0.26(-0.92%) |
Feb 07, 2024 | 28.42 | 28.47 | 27.91 | 28.04 | 3,862,322 | -0.26(-0.91%) |
Feb 06, 2024 | 28.17 | 28.57 | 28.03 | 28.30 | 4,927,372 | +0.06(+0.21%) |
Feb 05, 2024 | 29.02 | 29.05 | 28.22 | 28.24 | 4,527,282 | -0.89(-3.05%) |
Feb 02, 2024 | 29.33 | 29.55 | 28.85 | 29.13 | 3,722,580 | -0.19(-0.64%) |
Feb 01, 2024 | 28.69 | 29.36 | 28.54 | 29.32 | 3,690,543 | +0.49(+1.72%) |
Jan 31, 2024 | 29.12 | 29.28 | 28.74 | 28.82 | 4,938,129 | -0.29(-0.99%) |
Jan 30, 2024 | 28.82 | 29.12 | 28.65 | 29.11 | 5,559,192 | +0.24(+0.82%) |
Jan 29, 2024 | 29.02 | 29.04 | 28.83 | 28.87 | 4,477,324 | -0.07(-0.24%) |
Jan 26, 2024 | 29.14 | 29.19 | 28.82 | 28.94 | 10,720,371 | -0.06(-0.20%) |
Jan 25, 2024 | 28.91 | 29.15 | 28.61 | 29.00 | 4,252,064 | +0.26(+0.92%) |
Jan 24, 2024 | 28.71 | 28.96 | 28.56 | 28.74 | 5,490,103 | +0.00(+0.00%) |
Jan 23, 2024 | 28.24 | 28.84 | 28.19 | 28.74 | 4,376,294 | +0.66(+2.37%) |
Jan 22, 2024 | 27.85 | 28.16 | 27.68 | 28.07 | 5,813,233 | +0.11(+0.38%) |
Jan 19, 2024 | 28.07 | 28.19 | 27.65 | 27.96 | 4,798,852 | -0.09(-0.31%) |
Jan 18, 2024 | 28.05 | 28.19 | 27.86 | 28.05 | 3,566,920 | -0.20(-0.69%) |
Jan 17, 2024 | 27.80 | 28.48 | 27.76 | 28.25 | 4,329,690 | +0.32(+1.15%) |
Jan 16, 2024 | 28.32 | 28.41 | 27.84 | 27.92 | 7,033,539 | -0.36(-1.28%) |
Jan 12, 2024 | 28.23 | 28.38 | 28.14 | 28.29 | 3,950,870 | +0.20(+0.70%) |
Jan 11, 2024 | 28.50 | 28.54 | 28.06 | 28.09 | 6,181,003 | -0.47(-1.64%) |
Jan 10, 2024 | 28.49 | 28.68 | 28.16 | 28.56 | 6,794,225 | -0.09(-0.31%) |
Jan 09, 2024 | 27.98 | 28.66 | 27.84 | 28.65 | 8,349,224 | +0.58(+2.05%) |
Jan 08, 2024 | 27.53 | 28.11 | 27.45 | 28.07 | 7,184,395 | +0.51(+1.84%) |
Jan 05, 2024 | 27.95 | 28.06 | 27.42 | 27.56 | 9,563,864 | -0.50(-1.78%) |
Jan 04, 2024 | 29.13 | 29.15 | 27.54 | 28.06 | 11,439,942 | -0.55(-1.91%) |
Jan 03, 2024 | 28.93 | 29.17 | 28.58 | 28.61 | 6,679,609 | -0.24(-0.85%) |