Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.12 | 32.09 | 32.09 | 31.93 | 2,496,131 | -0.15(-0.47%) |
Mar 27, 2024 | 31.00 | 32.17 | 30.93 | 32.08 | 2,919,701 | +1.63(+5.35%) |
Mar 26, 2024 | 29.99 | 30.71 | 29.81 | 30.45 | 2,049,391 | +0.57(+1.91%) |
Mar 25, 2024 | 29.48 | 30.10 | 29.47 | 29.88 | 1,639,096 | +0.41(+1.39%) |
Mar 22, 2024 | 30.20 | 30.33 | 29.23 | 29.47 | 2,115,231 | -0.54(-1.80%) |
Mar 21, 2024 | 28.44 | 30.23 | 28.44 | 30.01 | 3,711,475 | +1.84(+6.53%) |
Mar 20, 2024 | 27.11 | 28.27 | 27.11 | 28.17 | 1,709,286 | +0.86(+3.15%) |
Mar 19, 2024 | 27.16 | 27.48 | 27.03 | 27.31 | 1,531,410 | +0.14(+0.52%) |
Mar 18, 2024 | 27.20 | 27.40 | 26.80 | 27.17 | 1,503,516 | +0.08(+0.30%) |
Mar 15, 2024 | 26.50 | 27.18 | 26.50 | 27.09 | 4,863,840 | +0.28(+1.04%) |
Mar 14, 2024 | 27.24 | 27.36 | 26.55 | 26.81 | 1,802,890 | -0.53(-1.94%) |
Mar 13, 2024 | 26.76 | 27.45 | 26.64 | 27.34 | 2,048,074 | +0.57(+2.13%) |
Mar 12, 2024 | 27.22 | 27.33 | 26.44 | 26.77 | 1,764,922 | -0.42(-1.54%) |
Mar 11, 2024 | 26.81 | 27.31 | 26.57 | 27.19 | 1,259,937 | +0.12(+0.44%) |
Mar 08, 2024 | 27.25 | 27.56 | 27.03 | 27.07 | 1,189,053 | +0.16(+0.59%) |
Mar 07, 2024 | 27.00 | 27.30 | 26.54 | 26.91 | 1,429,518 | +0.11(+0.41%) |
Mar 06, 2024 | 26.44 | 26.87 | 26.01 | 26.80 | 1,354,694 | +0.46(+1.75%) |
Mar 05, 2024 | 25.85 | 26.68 | 25.60 | 26.34 | 2,155,199 | +0.42(+1.62%) |
Mar 04, 2024 | 27.56 | 27.75 | 25.77 | 25.92 | 3,649,644 | -1.78(-6.43%) |
Mar 01, 2024 | 27.47 | 27.73 | 27.13 | 27.70 | 1,685,384 | +0.16(+0.58%) |
Feb 29, 2024 | 27.62 | 27.90 | 27.33 | 27.54 | 1,538,184 | +0.30(+1.10%) |
Feb 28, 2024 | 27.55 | 27.91 | 27.23 | 27.24 | 1,606,310 | -0.45(-1.63%) |
Feb 27, 2024 | 26.75 | 27.72 | 26.75 | 27.69 | 2,034,818 | +0.79(+2.94%) |
Feb 26, 2024 | 27.16 | 27.42 | 26.72 | 26.90 | 1,535,372 | -0.44(-1.61%) |
Feb 23, 2024 | 27.02 | 27.59 | 26.84 | 27.34 | 1,633,730 | +0.29(+1.07%) |
Feb 22, 2024 | 26.91 | 27.18 | 26.77 | 27.05 | 1,382,293 | +0.07(+0.26%) |
Feb 21, 2024 | 26.98 | 27.24 | 26.71 | 26.98 | 1,403,805 | -0.18(-0.66%) |
Feb 20, 2024 | 26.80 | 27.53 | 26.71 | 27.16 | 1,360,980 | -0.19(-0.69%) |
Feb 16, 2024 | 27.52 | 27.77 | 27.30 | 27.35 | 1,659,193 | -0.61(-2.18%) |
Feb 15, 2024 | 27.39 | 28.25 | 27.33 | 27.96 | 1,773,225 | +0.72(+2.64%) |
Feb 14, 2024 | 27.10 | 27.30 | 26.70 | 27.24 | 1,418,676 | +0.41(+1.53%) |
Feb 13, 2024 | 26.86 | 27.22 | 26.41 | 26.83 | 2,503,502 | -0.52(-1.90%) |
Feb 12, 2024 | 26.07 | 27.64 | 26.07 | 27.35 | 2,295,627 | +1.71(+6.67%) |
Feb 09, 2024 | 26.44 | 26.50 | 25.09 | 25.64 | 2,624,356 | -0.77(-2.92%) |
Feb 08, 2024 | 27.00 | 27.35 | 26.01 | 26.41 | 3,118,858 | -0.67(-2.47%) |
Feb 07, 2024 | 26.98 | 27.23 | 26.59 | 27.08 | 1,965,838 | +0.26(+0.97%) |
Feb 06, 2024 | 26.60 | 26.95 | 26.44 | 26.82 | 1,321,175 | +0.22(+0.83%) |
Feb 05, 2024 | 26.30 | 26.77 | 26.04 | 26.60 | 1,561,433 | -0.09(-0.34%) |
Feb 02, 2024 | 26.42 | 26.93 | 26.16 | 26.69 | 1,659,785 | +0.15(+0.57%) |
Feb 01, 2024 | 27.43 | 27.65 | 25.97 | 26.54 | 2,881,598 | -0.91(-3.32%) |
Jan 31, 2024 | 28.23 | 28.38 | 27.41 | 27.45 | 2,232,150 | -1.10(-3.85%) |
Jan 30, 2024 | 28.16 | 28.57 | 28.16 | 28.55 | 1,633,179 | +0.20(+0.71%) |
Jan 29, 2024 | 28.34 | 28.48 | 28.09 | 28.35 | 1,258,179 | -0.04(-0.14%) |
Jan 26, 2024 | 28.34 | 28.64 | 28.27 | 28.39 | 1,147,807 | +0.21(+0.75%) |
Jan 25, 2024 | 28.09 | 28.32 | 27.87 | 28.18 | 1,209,946 | +0.33(+1.18%) |
Jan 24, 2024 | 28.39 | 28.44 | 27.75 | 27.85 | 1,414,888 | -0.19(-0.68%) |
Jan 23, 2024 | 28.31 | 28.48 | 27.79 | 28.04 | 1,648,415 | -0.02(-0.07%) |
Jan 22, 2024 | 27.83 | 28.15 | 27.75 | 28.06 | 2,453,819 | +0.56(+2.04%) |
Jan 19, 2024 | 27.10 | 27.51 | 26.69 | 27.50 | 1,261,544 | +0.53(+1.97%) |
Jan 18, 2024 | 26.94 | 27.10 | 26.50 | 26.97 | 1,677,659 | +0.12(+0.45%) |
Jan 17, 2024 | 26.72 | 27.14 | 26.55 | 26.85 | 1,673,008 | -0.26(-0.96%) |
Jan 16, 2024 | 27.44 | 27.61 | 26.93 | 27.11 | 1,776,274 | -0.67(-2.41%) |
Jan 12, 2024 | 27.85 | 28.16 | 27.38 | 27.78 | 1,621,398 | +0.03(+0.11%) |
Jan 11, 2024 | 28.00 | 28.23 | 27.27 | 27.75 | 1,945,700 | -0.50(-1.77%) |
Jan 10, 2024 | 27.65 | 28.44 | 27.60 | 28.25 | 2,063,236 | +0.62(+2.24%) |
Jan 09, 2024 | 27.75 | 28.02 | 27.48 | 27.63 | 1,924,207 | -0.46(-1.64%) |
Jan 08, 2024 | 27.70 | 28.11 | 27.59 | 28.09 | 2,295,476 | +0.39(+1.42%) |
Jan 05, 2024 | 26.34 | 27.87 | 26.34 | 27.70 | 3,587,670 | +1.27(+4.80%) |
Jan 04, 2024 | 25.90 | 26.62 | 25.90 | 26.43 | 2,384,405 | +0.43(+1.67%) |
Jan 03, 2024 | 26.18 | 26.30 | 25.64 | 25.99 | 3,271,602 | -0.90(-3.33%) |