Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 1,657,084 | -0.23(-0.83%) |
Mar 27, 2024 | 27.21 | 27.84 | 27.20 | 27.81 | 2,106,564 | +0.80(+2.96%) |
Mar 26, 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 1,487,606 | -0.08(-0.30%) |
Mar 25, 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 1,368,857 | +0.19(+0.71%) |
Mar 22, 2024 | 27.10 | 27.14 | 26.90 | 26.90 | 930,049 | -0.01(-0.04%) |
Mar 21, 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 1,190,418 | -0.11(-0.41%) |
Mar 20, 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 1,437,942 | +0.53(+2.00%) |
Mar 19, 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 1,488,231 | +0.04(+0.15%) |
Mar 18, 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 1,851,750 | +0.03(+0.11%) |
Mar 15, 2024 | 26.52 | 26.70 | 26.23 | 26.42 | 1,757,984 | +0.01(+0.04%) |
Mar 14, 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 1,769,456 | -0.55(-2.04%) |
Mar 13, 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 1,695,407 | -0.09(-0.33%) |
Mar 12, 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 2,322,372 | +0.90(+3.44%) |
Mar 11, 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 1,483,136 | +0.06(+0.23%) |
Mar 08, 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 1,014,439 | +0.07(+0.27%) |
Mar 07, 2024 | 25.95 | 26.18 | 25.89 | 26.02 | 1,505,243 | +0.64(+2.52%) |
Mar 06, 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 1,108,093 | +0.24(+0.95%) |
Mar 05, 2024 | 25.24 | 25.41 | 25.07 | 25.14 | 1,703,229 | -0.49(-1.91%) |
Mar 04, 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 2,114,352 | -0.30(-1.16%) |
Mar 01, 2024 | 26.05 | 26.13 | 25.88 | 25.93 | 1,191,885 | -0.15(-0.58%) |
Feb 29, 2024 | 26.00 | 26.22 | 25.97 | 26.08 | 1,304,385 | +0.04(+0.15%) |
Feb 28, 2024 | 26.17 | 26.17 | 26.00 | 26.04 | 1,131,958 | -0.36(-1.36%) |
Feb 27, 2024 | 26.43 | 26.50 | 26.25 | 26.40 | 1,491,997 | +0.30(+1.15%) |
Feb 26, 2024 | 26.12 | 26.19 | 25.98 | 26.10 | 1,413,225 | -0.32(-1.21%) |
Feb 23, 2024 | 26.25 | 26.46 | 26.18 | 26.42 | 1,255,841 | +0.26(+0.99%) |
Feb 22, 2024 | 26.58 | 26.61 | 26.15 | 26.16 | 1,711,346 | -0.14(-0.53%) |
Feb 21, 2024 | 26.35 | 26.46 | 26.23 | 26.30 | 860,897 | -0.02(-0.08%) |
Feb 20, 2024 | 26.35 | 26.52 | 26.23 | 26.32 | 2,419,514 | -1.08(-3.94%) |
Feb 16, 2024 | 27.88 | 27.88 | 27.39 | 27.40 | 1,732,262 | +0.19(+0.70%) |
Feb 15, 2024 | 27.08 | 27.32 | 27.07 | 27.21 | 1,649,968 | +0.09(+0.33%) |
Feb 14, 2024 | 26.95 | 27.24 | 26.90 | 27.12 | 1,878,230 | +0.16(+0.59%) |
Feb 13, 2024 | 27.34 | 27.50 | 26.74 | 26.96 | 2,437,805 | -1.55(-5.44%) |
Feb 12, 2024 | 28.67 | 28.81 | 28.45 | 28.51 | 1,696,672 | -0.39(-1.35%) |
Feb 09, 2024 | 28.55 | 28.95 | 28.46 | 28.90 | 1,860,467 | +0.24(+0.84%) |
Feb 08, 2024 | 28.13 | 28.77 | 28.02 | 28.66 | 3,200,393 | +1.24(+4.52%) |
Feb 07, 2024 | 27.15 | 27.42 | 27.00 | 27.42 | 1,836,902 | +0.04(+0.15%) |
Feb 06, 2024 | 27.18 | 27.48 | 27.16 | 27.38 | 1,048,668 | +0.38(+1.41%) |
Feb 05, 2024 | 26.93 | 27.09 | 26.62 | 27.00 | 1,096,243 | -0.66(-2.39%) |
Feb 02, 2024 | 27.69 | 27.83 | 27.56 | 27.66 | 1,932,438 | -0.18(-0.65%) |
Feb 01, 2024 | 27.63 | 27.97 | 27.56 | 27.84 | 1,689,118 | +0.37(+1.35%) |
Jan 31, 2024 | 28.08 | 28.16 | 27.47 | 27.47 | 1,561,424 | -0.26(-0.94%) |
Jan 30, 2024 | 27.31 | 27.81 | 27.30 | 27.73 | 1,513,356 | +0.12(+0.43%) |
Jan 29, 2024 | 27.47 | 27.65 | 27.27 | 27.61 | 756,754 | +0.02(+0.07%) |
Jan 26, 2024 | 27.68 | 27.80 | 27.50 | 27.59 | 646,212 | +0.02(+0.07%) |
Jan 25, 2024 | 27.56 | 27.64 | 27.32 | 27.57 | 1,071,751 | +0.20(+0.73%) |
Jan 24, 2024 | 27.73 | 27.81 | 27.35 | 27.37 | 2,044,030 | +0.37(+1.37%) |
Jan 23, 2024 | 27.00 | 27.22 | 26.89 | 27.00 | 1,022,005 | +0.17(+0.63%) |
Jan 22, 2024 | 26.76 | 26.89 | 26.59 | 26.83 | 1,348,350 | +0.27(+1.02%) |
Jan 19, 2024 | 26.51 | 26.61 | 26.27 | 26.56 | 976,084 | -0.14(-0.52%) |
Jan 18, 2024 | 26.56 | 26.71 | 26.38 | 26.70 | 1,702,025 | +0.64(+2.46%) |
Jan 17, 2024 | 25.95 | 26.12 | 25.85 | 26.06 | 1,987,786 | -0.09(-0.34%) |
Jan 16, 2024 | 26.35 | 26.41 | 26.07 | 26.15 | 1,627,157 | -0.50(-1.88%) |
Jan 12, 2024 | 26.83 | 27.02 | 26.62 | 26.65 | 1,296,952 | -0.03(-0.11%) |
Jan 11, 2024 | 26.87 | 26.95 | 26.50 | 26.68 | 1,390,790 | -0.51(-1.88%) |
Jan 10, 2024 | 27.16 | 27.28 | 26.98 | 27.19 | 1,425,568 | +0.18(+0.67%) |
Jan 09, 2024 | 27.30 | 27.36 | 27.00 | 27.01 | 1,473,434 | -0.89(-3.19%) |
Jan 08, 2024 | 27.82 | 27.93 | 27.63 | 27.90 | 1,082,994 | +0.11(+0.40%) |
Jan 05, 2024 | 27.56 | 28.02 | 27.53 | 27.79 | 1,368,057 | +0.09(+0.32%) |
Jan 04, 2024 | 28.01 | 28.05 | 27.70 | 27.70 | 1,398,176 | -0.06(-0.22%) |
Jan 03, 2024 | 27.42 | 27.95 | 27.30 | 27.76 | 1,792,007 | -0.46(-1.63%) |