Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.39 | 24.49 | 23.96 | 24.26 | 3,044,151 | +0.01(+0.04%) |
Mar 27, 2024 | 23.65 | 24.26 | 23.61 | 24.25 | 2,074,391 | +0.66(+2.80%) |
Mar 26, 2024 | 24.20 | 24.30 | 23.24 | 23.59 | 3,367,871 | -0.33(-1.38%) |
Mar 25, 2024 | 24.21 | 24.56 | 23.84 | 23.92 | 2,904,587 | -0.24(-0.99%) |
Mar 22, 2024 | 24.40 | 24.70 | 24.13 | 24.16 | 1,260,134 | -0.33(-1.35%) |
Mar 21, 2024 | 24.50 | 24.80 | 24.38 | 24.49 | 2,041,609 | +0.08(+0.33%) |
Mar 20, 2024 | 24.13 | 24.68 | 24.12 | 24.41 | 2,228,770 | +0.00(+0.00%) |
Mar 19, 2024 | 24.15 | 24.50 | 24.04 | 24.41 | 2,835,862 | +0.12(+0.49%) |
Mar 18, 2024 | 24.00 | 24.63 | 23.85 | 24.29 | 5,152,396 | +0.52(+2.19%) |
Mar 15, 2024 | 24.55 | 24.84 | 23.63 | 23.77 | 11,379,447 | -0.94(-3.80%) |
Mar 14, 2024 | 25.15 | 25.15 | 24.42 | 24.71 | 3,517,561 | -0.44(-1.75%) |
Mar 13, 2024 | 25.19 | 25.43 | 24.71 | 25.15 | 3,408,976 | -0.11(-0.44%) |
Mar 12, 2024 | 25.89 | 25.95 | 25.11 | 25.26 | 3,470,959 | -0.83(-3.18%) |
Mar 11, 2024 | 27.03 | 27.14 | 25.95 | 26.09 | 2,924,180 | -1.07(-3.94%) |
Mar 08, 2024 | 26.90 | 27.24 | 26.70 | 27.16 | 2,863,484 | +0.35(+1.31%) |
Mar 07, 2024 | 26.24 | 27.16 | 26.21 | 26.81 | 3,597,468 | +0.66(+2.52%) |
Mar 06, 2024 | 25.86 | 26.40 | 25.73 | 26.15 | 4,672,889 | +0.60(+2.35%) |
Mar 05, 2024 | 25.19 | 25.92 | 25.18 | 25.55 | 3,290,373 | +0.25(+0.99%) |
Mar 04, 2024 | 25.18 | 25.73 | 25.15 | 25.30 | 5,696,780 | +0.27(+1.08%) |
Mar 01, 2024 | 24.90 | 25.30 | 24.84 | 25.03 | 5,384,865 | +0.26(+1.05%) |
Feb 29, 2024 | 24.78 | 25.10 | 24.74 | 24.77 | 4,498,830 | +0.05(+0.20%) |
Feb 28, 2024 | 24.84 | 25.17 | 24.66 | 24.72 | 2,931,996 | -0.37(-1.47%) |
Feb 27, 2024 | 25.22 | 25.34 | 24.84 | 25.09 | 3,431,187 | +0.14(+0.56%) |
Feb 26, 2024 | 24.62 | 24.96 | 24.55 | 24.95 | 2,921,413 | +0.20(+0.81%) |
Feb 23, 2024 | 24.75 | 24.95 | 24.43 | 24.75 | 2,352,189 | -0.12(-0.48%) |
Feb 22, 2024 | 24.63 | 24.90 | 24.31 | 24.87 | 2,627,241 | +0.17(+0.69%) |
Feb 21, 2024 | 24.01 | 24.77 | 24.01 | 24.70 | 3,083,342 | +0.93(+3.93%) |
Feb 20, 2024 | 24.18 | 24.26 | 23.52 | 23.77 | 4,241,726 | -0.54(-2.21%) |
Feb 16, 2024 | 24.52 | 24.59 | 24.08 | 24.30 | 3,055,987 | -0.25(-1.01%) |
Feb 15, 2024 | 24.25 | 24.82 | 24.25 | 24.55 | 3,943,724 | -0.26(-1.04%) |
Feb 14, 2024 | 24.88 | 24.99 | 24.57 | 24.81 | 2,963,889 | +0.09(+0.36%) |
Feb 13, 2024 | 24.90 | 25.34 | 24.60 | 24.72 | 4,900,214 | -0.33(-1.31%) |
Feb 12, 2024 | 25.29 | 25.71 | 25.04 | 25.05 | 3,837,670 | -0.15(-0.59%) |
Feb 09, 2024 | 25.92 | 25.95 | 24.55 | 25.20 | 5,520,685 | -0.70(-2.69%) |
Feb 08, 2024 | 24.58 | 26.24 | 24.23 | 25.90 | 4,829,035 | +0.05(+0.19%) |
Feb 07, 2024 | 25.70 | 26.03 | 25.40 | 25.85 | 3,734,412 | +0.21(+0.82%) |
Feb 06, 2024 | 26.03 | 26.17 | 25.38 | 25.64 | 3,662,476 | -0.35(-1.34%) |
Feb 05, 2024 | 26.42 | 26.42 | 25.58 | 25.99 | 3,782,699 | -0.57(-2.14%) |
Feb 02, 2024 | 26.79 | 26.94 | 26.32 | 26.56 | 3,429,783 | -0.43(-1.59%) |
Feb 01, 2024 | 26.91 | 27.15 | 26.34 | 26.98 | 2,907,136 | +0.37(+1.39%) |
Jan 31, 2024 | 26.76 | 27.11 | 26.56 | 26.62 | 4,158,246 | -0.21(-0.78%) |
Jan 30, 2024 | 26.26 | 26.86 | 26.05 | 26.83 | 2,330,855 | +0.28(+1.05%) |
Jan 29, 2024 | 26.95 | 27.00 | 26.22 | 26.55 | 3,077,902 | -0.42(-1.55%) |
Jan 26, 2024 | 26.65 | 27.05 | 26.34 | 26.96 | 2,315,664 | +0.31(+1.16%) |
Jan 25, 2024 | 26.97 | 27.06 | 26.29 | 26.66 | 3,981,999 | -0.01(-0.04%) |
Jan 24, 2024 | 26.16 | 27.06 | 25.97 | 26.67 | 4,320,237 | +0.95(+3.68%) |
Jan 23, 2024 | 25.40 | 25.83 | 25.32 | 25.72 | 3,856,265 | +0.20(+0.78%) |
Jan 22, 2024 | 26.02 | 26.29 | 25.19 | 25.52 | 29,257,926 | -0.48(-1.84%) |
Jan 19, 2024 | 25.47 | 26.05 | 25.29 | 26.00 | 6,565,434 | +0.65(+2.56%) |
Jan 18, 2024 | 24.57 | 25.56 | 24.27 | 25.35 | 11,724,601 | +2.15(+9.28%) |
Jan 17, 2024 | 22.81 | 23.29 | 22.65 | 23.20 | 2,026,889 | +0.09(+0.39%) |
Jan 16, 2024 | 23.75 | 23.84 | 23.07 | 23.11 | 2,459,583 | -0.62(-2.60%) |
Jan 12, 2024 | 24.12 | 24.22 | 23.60 | 23.73 | 1,992,556 | -0.11(-0.46%) |
Jan 11, 2024 | 23.91 | 24.06 | 23.62 | 23.83 | 1,972,857 | +0.04(+0.17%) |
Jan 10, 2024 | 24.92 | 24.92 | 23.61 | 23.79 | 3,121,653 | -1.11(-4.44%) |
Jan 09, 2024 | 25.06 | 25.06 | 24.57 | 24.90 | 2,099,341 | -0.26(-1.03%) |
Jan 08, 2024 | 25.62 | 25.66 | 24.68 | 25.16 | 2,217,846 | -0.63(-2.44%) |
Jan 05, 2024 | 25.54 | 25.80 | 25.37 | 25.79 | 3,034,896 | +0.48(+1.89%) |
Jan 04, 2024 | 24.92 | 25.59 | 24.68 | 25.31 | 2,996,439 | +0.60(+2.42%) |
Jan 03, 2024 | 24.17 | 24.94 | 24.00 | 24.71 | 2,524,847 | +0.40(+1.64%) |