Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.93 | 26.78 | 26.59 | 26.60 | 6,640,644 | -0.65(-2.38%) |
Mar 27, 2024 | 27.20 | 27.28 | 27.02 | 27.25 | 3,629,905 | +0.27(+1.01%) |
Mar 26, 2024 | 27.11 | 27.21 | 26.84 | 26.97 | 5,106,138 | -0.66(-2.38%) |
Mar 25, 2024 | 27.33 | 27.73 | 27.33 | 27.63 | 2,920,048 | +0.21(+0.75%) |
Mar 22, 2024 | 27.45 | 27.48 | 27.33 | 27.42 | 3,632,601 | -0.03(-0.10%) |
Mar 21, 2024 | 27.65 | 27.73 | 27.33 | 27.45 | 5,514,038 | -0.14(-0.51%) |
Mar 20, 2024 | 27.11 | 27.61 | 27.08 | 27.59 | 6,357,347 | +0.51(+1.87%) |
Mar 19, 2024 | 26.98 | 27.20 | 26.96 | 27.09 | 6,019,208 | +0.32(+1.19%) |
Mar 18, 2024 | 27.06 | 27.09 | 26.71 | 26.77 | 5,626,229 | -0.02(-0.07%) |
Mar 15, 2024 | 26.42 | 26.79 | 26.39 | 26.79 | 7,448,799 | +0.94(+3.64%) |
Mar 14, 2024 | 26.13 | 26.21 | 25.75 | 25.85 | 5,364,683 | -0.24(-0.94%) |
Mar 13, 2024 | 26.15 | 26.33 | 26.03 | 26.09 | 4,109,674 | -0.39(-1.49%) |
Mar 12, 2024 | 26.01 | 26.52 | 25.90 | 26.48 | 5,331,732 | +0.56(+2.18%) |
Mar 11, 2024 | 25.97 | 26.03 | 25.86 | 25.92 | 6,663,499 | +0.26(+1.03%) |
Mar 08, 2024 | 25.95 | 26.02 | 25.62 | 25.66 | 4,535,383 | -0.23(-0.91%) |
Mar 07, 2024 | 25.75 | 25.96 | 25.71 | 25.89 | 5,944,862 | +0.36(+1.40%) |
Mar 06, 2024 | 25.48 | 25.71 | 25.46 | 25.54 | 6,036,444 | +0.36(+1.42%) |
Mar 05, 2024 | 25.14 | 25.33 | 25.00 | 25.18 | 6,601,743 | +0.26(+1.06%) |
Mar 04, 2024 | 25.00 | 25.19 | 24.91 | 24.92 | 5,610,120 | +0.02(+0.08%) |
Mar 01, 2024 | 24.74 | 24.92 | 24.71 | 24.90 | 5,044,545 | +0.22(+0.88%) |
Feb 29, 2024 | 24.74 | 24.81 | 24.47 | 24.68 | 5,530,080 | +0.08(+0.31%) |
Feb 28, 2024 | 24.82 | 24.87 | 24.59 | 24.61 | 6,410,550 | +0.02(+0.08%) |
Feb 27, 2024 | 24.69 | 24.79 | 24.58 | 24.59 | 5,034,465 | -0.01(-0.04%) |
Feb 26, 2024 | 24.72 | 24.90 | 24.59 | 24.60 | 5,988,218 | -0.32(-1.28%) |
Feb 23, 2024 | 25.02 | 25.12 | 24.91 | 24.92 | 5,121,805 | +0.21(+0.84%) |
Feb 22, 2024 | 24.75 | 24.94 | 24.62 | 24.71 | 6,323,488 | +0.62(+2.58%) |
Feb 21, 2024 | 23.93 | 24.09 | 23.86 | 24.09 | 4,046,089 | +0.22(+0.91%) |
Feb 20, 2024 | 24.09 | 24.09 | 23.69 | 23.87 | 7,079,875 | -0.27(-1.13%) |
Feb 16, 2024 | 24.25 | 24.26 | 23.97 | 24.14 | 11,201,646 | -0.28(-1.15%) |
Feb 15, 2024 | 23.88 | 24.53 | 23.73 | 24.43 | 10,805,897 | +1.50(+6.56%) |
Feb 14, 2024 | 22.56 | 22.92 | 22.47 | 22.92 | 6,591,996 | +0.38(+1.67%) |
Feb 13, 2024 | 22.71 | 22.79 | 22.37 | 22.55 | 6,602,423 | -0.48(-2.08%) |
Feb 12, 2024 | 22.97 | 23.10 | 22.91 | 23.03 | 6,633,389 | +0.08(+0.37%) |
Feb 09, 2024 | 22.73 | 22.95 | 22.64 | 22.94 | 5,330,116 | +0.34(+1.50%) |
Feb 08, 2024 | 22.46 | 22.66 | 22.32 | 22.60 | 7,499,823 | +0.51(+2.30%) |
Feb 07, 2024 | 22.20 | 22.23 | 21.86 | 22.10 | 8,988,853 | +0.45(+2.08%) |
Feb 06, 2024 | 21.48 | 21.75 | 21.48 | 21.64 | 5,135,174 | +0.43(+2.04%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.01 | 21.21 | 7,702,310 | -0.48(-2.21%) |
Feb 02, 2024 | 21.70 | 21.73 | 21.43 | 21.69 | 8,477,089 | +0.23(+1.05%) |
Feb 01, 2024 | 21.11 | 21.47 | 21.01 | 21.47 | 7,866,539 | +0.83(+4.01%) |
Jan 31, 2024 | 20.78 | 20.98 | 20.63 | 20.64 | 7,854,140 | +0.08(+0.41%) |
Jan 30, 2024 | 20.28 | 20.74 | 20.28 | 20.55 | 8,660,964 | +0.57(+2.87%) |
Jan 29, 2024 | 19.77 | 19.98 | 19.62 | 19.98 | 4,651,848 | +0.05(+0.24%) |
Jan 26, 2024 | 19.94 | 20.04 | 19.89 | 19.93 | 3,457,374 | +0.06(+0.28%) |
Jan 25, 2024 | 19.74 | 19.88 | 19.64 | 19.88 | 6,757,472 | +0.06(+0.28%) |
Jan 24, 2024 | 20.03 | 20.06 | 19.77 | 19.82 | 5,929,000 | -0.22(-1.08%) |
Jan 23, 2024 | 19.98 | 20.07 | 19.86 | 20.04 | 3,800,355 | -0.01(-0.05%) |
Jan 22, 2024 | 20.22 | 20.27 | 20.03 | 20.05 | 4,393,114 | -0.27(-1.34%) |
Jan 19, 2024 | 20.14 | 20.32 | 20.06 | 20.32 | 6,507,080 | +0.06(+0.28%) |
Jan 18, 2024 | 20.31 | 20.36 | 20.09 | 20.26 | 3,826,897 | +0.21(+1.03%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.92 | 20.06 | 8,429,337 | -0.38(-1.84%) |
Jan 16, 2024 | 20.13 | 20.43 | 20.09 | 20.43 | 8,585,220 | -0.53(-2.51%) |
Jan 12, 2024 | 21.15 | 21.28 | 20.89 | 20.96 | 4,746,823 | -0.43(-2.02%) |
Jan 11, 2024 | 21.58 | 21.62 | 21.17 | 21.39 | 3,563,858 | -0.08(-0.35%) |
Jan 10, 2024 | 21.26 | 21.48 | 21.23 | 21.47 | 4,367,917 | +0.47(+2.24%) |
Jan 09, 2024 | 21.11 | 21.17 | 20.99 | 21.00 | 3,151,455 | -0.39(-1.80%) |
Jan 08, 2024 | 21.06 | 21.39 | 21.03 | 21.38 | 4,107,302 | +0.28(+1.34%) |
Jan 05, 2024 | 20.94 | 21.34 | 20.94 | 21.10 | 4,147,326 | +0.23(+1.08%) |
Jan 04, 2024 | 21.00 | 21.15 | 20.87 | 20.87 | 3,319,808 | -0.04(-0.18%) |
Jan 03, 2024 | 21.07 | 21.10 | 20.83 | 20.91 | 6,125,965 | -0.75(-3.47%) |