Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 3,432,629 | -0.11(-0.42%) |
Mar 27, 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 2,041,063 | +0.22(+0.84%) |
Mar 26, 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 1,926,089 | +0.04(+0.15%) |
Mar 25, 2024 | 25.98 | 26.11 | 25.84 | 26.03 | 2,075,656 | +0.13(+0.50%) |
Mar 22, 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 1,741,185 | -0.31(-1.18%) |
Mar 21, 2024 | 25.96 | 26.25 | 25.95 | 26.21 | 2,519,456 | +0.30(+1.16%) |
Mar 20, 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 2,442,739 | +0.17(+0.66%) |
Mar 19, 2024 | 25.48 | 25.80 | 25.34 | 25.74 | 2,231,068 | +0.29(+1.14%) |
Mar 18, 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 3,165,741 | -0.06(-0.24%) |
Mar 15, 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 6,474,628 | -0.58(-2.22%) |
Mar 14, 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 2,612,298 | -0.26(-0.99%) |
Mar 13, 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 2,974,623 | +0.02(+0.08%) |
Mar 12, 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 2,561,374 | -0.05(-0.19%) |
Mar 11, 2024 | 26.31 | 27.10 | 26.02 | 26.38 | 4,116,665 | +0.14(+0.53%) |
Mar 08, 2024 | 26.11 | 26.49 | 26.11 | 26.24 | 2,404,423 | +0.20(+0.76%) |
Mar 07, 2024 | 25.97 | 26.26 | 25.90 | 26.04 | 2,544,817 | +0.11(+0.42%) |
Mar 06, 2024 | 26.01 | 26.04 | 25.76 | 25.93 | 3,108,055 | +0.16(+0.62%) |
Mar 05, 2024 | 25.64 | 25.85 | 25.40 | 25.77 | 2,799,467 | -0.06(-0.23%) |
Mar 04, 2024 | 26.29 | 26.36 | 25.66 | 25.83 | 3,340,176 | -0.40(-1.52%) |
Mar 01, 2024 | 26.78 | 26.78 | 26.13 | 26.23 | 3,548,219 | -0.55(-2.05%) |
Feb 29, 2024 | 26.50 | 26.85 | 26.33 | 26.78 | 6,611,446 | +0.55(+2.09%) |
Feb 28, 2024 | 26.27 | 26.39 | 26.13 | 26.23 | 1,830,290 | -0.10(-0.38%) |
Feb 27, 2024 | 26.29 | 26.36 | 26.13 | 26.33 | 1,684,643 | +0.07(+0.27%) |
Feb 26, 2024 | 26.33 | 26.36 | 26.09 | 26.26 | 2,365,567 | -0.07(-0.26%) |
Feb 23, 2024 | 26.41 | 26.48 | 26.29 | 26.33 | 2,096,271 | -0.08(-0.30%) |
Feb 22, 2024 | 26.19 | 26.44 | 26.00 | 26.41 | 2,026,521 | +0.43(+1.65%) |
Feb 21, 2024 | 26.01 | 26.40 | 25.74 | 25.98 | 2,663,915 | -0.17(-0.65%) |
Feb 20, 2024 | 26.07 | 26.29 | 26.05 | 26.15 | 3,979,991 | +0.01(+0.04%) |
Feb 16, 2024 | 26.40 | 26.49 | 26.12 | 26.14 | 1,719,357 | -0.26(-0.98%) |
Feb 15, 2024 | 25.95 | 26.59 | 25.89 | 26.40 | 2,909,486 | +0.49(+1.88%) |
Feb 14, 2024 | 25.86 | 26.02 | 25.67 | 25.91 | 2,719,315 | +0.25(+0.97%) |
Feb 13, 2024 | 25.77 | 25.77 | 25.32 | 25.66 | 3,948,710 | -0.31(-1.19%) |
Feb 12, 2024 | 26.10 | 26.22 | 25.88 | 25.97 | 3,214,270 | +0.03(+0.11%) |
Feb 09, 2024 | 25.84 | 26.09 | 25.60 | 25.94 | 4,496,954 | +0.23(+0.89%) |
Feb 08, 2024 | 26.78 | 27.89 | 25.33 | 25.71 | 9,720,382 | +1.53(+6.35%) |
Feb 07, 2024 | 24.59 | 24.66 | 23.63 | 24.18 | 5,273,051 | -0.41(-1.66%) |
Feb 06, 2024 | 24.26 | 24.60 | 24.15 | 24.59 | 2,348,246 | +0.53(+2.19%) |
Feb 05, 2024 | 24.38 | 24.53 | 24.01 | 24.06 | 5,447,253 | -0.55(-2.23%) |
Feb 02, 2024 | 24.59 | 24.71 | 24.37 | 24.61 | 2,304,673 | -0.07(-0.28%) |
Feb 01, 2024 | 24.60 | 24.69 | 24.22 | 24.68 | 2,142,422 | +0.13(+0.53%) |
Jan 31, 2024 | 24.75 | 24.92 | 24.47 | 24.55 | 3,385,949 | -0.16(-0.65%) |
Jan 30, 2024 | 24.91 | 24.98 | 24.56 | 24.71 | 3,105,928 | -0.29(-1.16%) |
Jan 29, 2024 | 24.65 | 25.02 | 24.54 | 25.00 | 1,867,531 | +0.35(+1.41%) |
Jan 26, 2024 | 24.63 | 24.86 | 24.63 | 24.65 | 1,982,987 | +0.04(+0.16%) |
Jan 25, 2024 | 24.82 | 24.96 | 24.55 | 24.61 | 2,674,999 | +0.07(+0.28%) |
Jan 24, 2024 | 24.48 | 24.66 | 24.40 | 24.54 | 2,048,333 | +0.32(+1.32%) |
Jan 23, 2024 | 24.36 | 24.46 | 24.01 | 24.22 | 2,454,799 | +0.06(+0.25%) |
Jan 22, 2024 | 24.04 | 24.23 | 23.95 | 24.16 | 2,182,396 | +0.22(+0.92%) |
Jan 19, 2024 | 23.57 | 23.96 | 23.41 | 23.94 | 2,285,921 | +0.45(+1.91%) |
Jan 18, 2024 | 23.39 | 23.58 | 23.20 | 23.49 | 2,390,841 | +0.10(+0.43%) |
Jan 17, 2024 | 23.36 | 23.64 | 23.31 | 23.39 | 2,494,729 | -0.27(-1.14%) |
Jan 16, 2024 | 24.03 | 24.14 | 23.47 | 23.66 | 2,784,663 | -0.49(-2.02%) |
Jan 12, 2024 | 24.31 | 24.46 | 24.00 | 24.15 | 2,892,883 | +0.02(+0.08%) |
Jan 11, 2024 | 24.11 | 24.18 | 23.80 | 24.13 | 2,043,530 | +0.03(+0.12%) |
Jan 10, 2024 | 24.08 | 24.31 | 24.01 | 24.10 | 1,610,821 | -0.06(-0.25%) |
Jan 09, 2024 | 24.30 | 24.48 | 24.15 | 24.16 | 1,881,224 | -0.39(-1.58%) |
Jan 08, 2024 | 24.28 | 24.58 | 24.12 | 24.55 | 2,103,472 | +0.21(+0.86%) |
Jan 05, 2024 | 24.17 | 24.56 | 24.17 | 24.34 | 3,256,215 | +0.19(+0.78%) |
Jan 04, 2024 | 24.27 | 24.33 | 23.97 | 24.15 | 2,746,198 | -0.06(-0.25%) |
Jan 03, 2024 | 24.15 | 24.43 | 23.94 | 24.21 | 2,370,973 | -0.12(-0.49%) |