Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.26 | 27.52 | 27.51 | 27.55 | 5,557,079 | +0.26(+0.95%) |
Mar 27, 2024 | 27.81 | 27.81 | 27.12 | 27.29 | 7,484,018 | -0.43(-1.55%) |
Mar 26, 2024 | 28.26 | 28.34 | 27.63 | 27.72 | 8,086,352 | -0.19(-0.68%) |
Mar 25, 2024 | 28.15 | 28.37 | 27.57 | 27.91 | 9,695,095 | -0.17(-0.61%) |
Mar 22, 2024 | 28.38 | 28.55 | 27.76 | 28.08 | 8,845,040 | -0.40(-1.40%) |
Mar 21, 2024 | 27.16 | 28.59 | 26.98 | 28.48 | 12,950,178 | +1.49(+5.52%) |
Mar 20, 2024 | 25.32 | 27.01 | 25.23 | 26.99 | 11,090,947 | +1.59(+6.26%) |
Mar 19, 2024 | 24.40 | 25.43 | 24.09 | 25.40 | 10,934,184 | +0.71(+2.88%) |
Mar 18, 2024 | 23.70 | 24.80 | 23.60 | 24.69 | 13,195,485 | +1.10(+4.66%) |
Mar 15, 2024 | 22.90 | 23.88 | 22.90 | 23.59 | 15,425,761 | +0.59(+2.57%) |
Mar 14, 2024 | 22.92 | 23.01 | 22.27 | 23.00 | 9,549,165 | +0.08(+0.35%) |
Mar 13, 2024 | 22.91 | 23.30 | 22.62 | 22.92 | 10,888,151 | +0.21(+0.92%) |
Mar 12, 2024 | 21.79 | 23.11 | 21.62 | 22.71 | 14,221,736 | +1.07(+4.94%) |
Mar 11, 2024 | 20.77 | 21.95 | 20.47 | 21.64 | 15,955,881 | +0.72(+3.44%) |
Mar 08, 2024 | 21.01 | 21.01 | 19.48 | 20.92 | 30,947,580 | +1.59(+8.23%) |
Mar 07, 2024 | 19.39 | 19.85 | 19.02 | 19.33 | 21,077,648 | +0.27(+1.42%) |
Mar 06, 2024 | 20.24 | 20.34 | 18.99 | 19.06 | 9,412,264 | -0.94(-4.70%) |
Mar 05, 2024 | 19.03 | 20.17 | 18.95 | 20.00 | 9,854,459 | +0.78(+4.06%) |
Mar 04, 2024 | 19.17 | 19.49 | 19.06 | 19.22 | 7,292,430 | +0.16(+0.84%) |
Mar 01, 2024 | 19.00 | 19.41 | 18.78 | 19.06 | 5,182,896 | +0.12(+0.63%) |
Feb 29, 2024 | 19.45 | 19.47 | 18.72 | 18.94 | 5,932,124 | -0.30(-1.56%) |
Feb 28, 2024 | 19.46 | 19.46 | 19.11 | 19.24 | 4,088,135 | -0.46(-2.34%) |
Feb 27, 2024 | 19.55 | 19.78 | 19.31 | 19.70 | 5,248,745 | +0.34(+1.76%) |
Feb 26, 2024 | 20.09 | 20.15 | 19.16 | 19.36 | 5,791,539 | -0.09(-0.46%) |
Feb 23, 2024 | 19.14 | 19.59 | 18.84 | 19.45 | 4,038,127 | +0.36(+1.89%) |
Feb 22, 2024 | 19.36 | 19.54 | 19.07 | 19.09 | 4,213,138 | -0.05(-0.26%) |
Feb 21, 2024 | 18.85 | 19.19 | 18.77 | 19.14 | 5,385,089 | +0.10(+0.53%) |
Feb 20, 2024 | 19.47 | 19.50 | 18.98 | 19.04 | 6,458,925 | -0.72(-3.64%) |
Feb 16, 2024 | 19.80 | 20.20 | 19.53 | 19.76 | 3,891,044 | -0.28(-1.40%) |
Feb 15, 2024 | 20.28 | 20.43 | 19.88 | 20.04 | 3,841,099 | -0.08(-0.40%) |
Feb 14, 2024 | 20.05 | 20.28 | 19.68 | 20.12 | 3,895,646 | +0.35(+1.77%) |
Feb 13, 2024 | 19.75 | 20.01 | 19.36 | 19.77 | 5,475,180 | -0.79(-3.84%) |
Feb 12, 2024 | 20.25 | 21.27 | 20.13 | 20.56 | 7,525,604 | +0.50(+2.49%) |
Feb 09, 2024 | 19.99 | 20.27 | 19.71 | 20.06 | 6,291,238 | +0.02(+0.10%) |
Feb 08, 2024 | 19.95 | 20.46 | 19.84 | 20.04 | 7,181,000 | +0.17(+0.86%) |
Feb 07, 2024 | 19.79 | 19.93 | 19.46 | 19.87 | 3,570,596 | +0.09(+0.46%) |
Feb 06, 2024 | 19.87 | 20.06 | 19.60 | 19.78 | 4,209,424 | -0.19(-0.95%) |
Feb 05, 2024 | 19.46 | 20.07 | 19.28 | 19.97 | 6,269,309 | +0.16(+0.81%) |
Feb 02, 2024 | 19.15 | 19.89 | 19.03 | 19.81 | 5,242,850 | +0.47(+2.43%) |
Feb 01, 2024 | 18.84 | 19.46 | 18.76 | 19.34 | 4,720,825 | +0.65(+3.48%) |
Jan 31, 2024 | 19.25 | 19.30 | 18.61 | 18.69 | 5,288,835 | -0.66(-3.41%) |
Jan 30, 2024 | 19.38 | 19.52 | 19.19 | 19.35 | 3,973,116 | -0.06(-0.31%) |
Jan 29, 2024 | 19.68 | 19.70 | 19.18 | 19.41 | 3,863,720 | -0.33(-1.67%) |
Jan 26, 2024 | 19.57 | 19.91 | 19.30 | 19.74 | 4,009,866 | +0.23(+1.18%) |
Jan 25, 2024 | 19.18 | 19.73 | 19.12 | 19.51 | 5,955,953 | +0.54(+2.85%) |
Jan 24, 2024 | 19.23 | 19.33 | 18.90 | 18.97 | 3,520,362 | +0.00(+0.00%) |
Jan 23, 2024 | 19.17 | 19.34 | 18.80 | 18.97 | 5,437,099 | +0.00(+0.00%) |
Jan 22, 2024 | 18.96 | 19.31 | 18.73 | 18.97 | 4,812,200 | +0.03(+0.16%) |
Jan 19, 2024 | 18.51 | 19.12 | 18.39 | 18.94 | 7,343,882 | +0.41(+2.21%) |
Jan 18, 2024 | 19.63 | 19.73 | 18.34 | 18.53 | 13,334,644 | -0.88(-4.53%) |
Jan 17, 2024 | 19.59 | 19.80 | 19.41 | 19.41 | 6,429,687 | -0.42(-2.12%) |
Jan 16, 2024 | 20.00 | 20.03 | 19.62 | 19.83 | 5,894,719 | -0.41(-2.03%) |
Jan 12, 2024 | 21.14 | 21.15 | 20.23 | 20.24 | 5,277,913 | -0.72(-3.44%) |
Jan 11, 2024 | 21.14 | 21.30 | 20.64 | 20.96 | 4,041,086 | -0.33(-1.55%) |
Jan 10, 2024 | 21.22 | 21.62 | 21.16 | 21.29 | 4,804,023 | -0.02(-0.09%) |
Jan 09, 2024 | 21.60 | 21.91 | 21.30 | 21.31 | 5,140,408 | -0.35(-1.62%) |
Jan 08, 2024 | 20.82 | 21.86 | 20.82 | 21.66 | 6,948,222 | +0.87(+4.18%) |
Jan 05, 2024 | 19.96 | 21.09 | 19.95 | 20.79 | 7,568,265 | +0.67(+3.33%) |
Jan 04, 2024 | 20.34 | 20.41 | 19.97 | 20.12 | 5,918,361 | -0.13(-0.64%) |
Jan 03, 2024 | 20.51 | 20.57 | 19.98 | 20.25 | 8,256,160 | -0.64(-3.06%) |