Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.50 | 27.43 | 27.36 | 27.39 | 16,318,499 | +0.16(+0.59%) |
Mar 27, 2024 | 26.28 | 27.34 | 26.19 | 27.23 | 16,215,211 | +0.87(+3.30%) |
Mar 26, 2024 | 26.94 | 26.96 | 26.34 | 26.36 | 8,383,914 | -0.44(-1.64%) |
Mar 25, 2024 | 26.50 | 27.05 | 26.47 | 26.80 | 14,932,600 | +0.30(+1.13%) |
Mar 22, 2024 | 26.31 | 26.62 | 26.05 | 26.50 | 13,891,668 | -0.55(-2.03%) |
Mar 21, 2024 | 28.00 | 28.16 | 27.01 | 27.05 | 15,509,712 | -1.09(-3.87%) |
Mar 20, 2024 | 27.84 | 28.18 | 27.61 | 28.14 | 14,744,891 | +0.55(+1.99%) |
Mar 19, 2024 | 27.50 | 27.59 | 26.96 | 27.59 | 13,497,553 | -0.26(-0.93%) |
Mar 18, 2024 | 27.42 | 28.10 | 27.40 | 27.85 | 15,977,012 | +0.40(+1.46%) |
Mar 15, 2024 | 26.94 | 27.85 | 26.72 | 27.45 | 18,122,088 | +0.40(+1.48%) |
Mar 14, 2024 | 27.29 | 27.31 | 26.65 | 27.05 | 16,765,483 | -0.96(-3.43%) |
Mar 13, 2024 | 27.26 | 28.55 | 27.26 | 28.01 | 25,259,520 | +0.64(+2.34%) |
Mar 12, 2024 | 26.86 | 27.61 | 26.81 | 27.37 | 24,059,224 | +1.30(+4.99%) |
Mar 11, 2024 | 25.60 | 26.35 | 25.58 | 26.07 | 21,494,696 | +1.32(+5.33%) |
Mar 08, 2024 | 23.87 | 24.95 | 23.78 | 24.75 | 26,012,160 | +0.76(+3.17%) |
Mar 07, 2024 | 24.52 | 24.54 | 23.65 | 23.99 | 17,471,094 | -0.92(-3.69%) |
Mar 06, 2024 | 24.85 | 25.67 | 24.33 | 24.91 | 54,400,000 | +3.47(+16.18%) |
Mar 05, 2024 | 21.34 | 21.67 | 21.18 | 21.44 | 18,486,082 | -0.44(-2.01%) |
Mar 04, 2024 | 22.79 | 22.83 | 21.60 | 21.88 | 28,444,762 | -1.12(-4.87%) |
Mar 01, 2024 | 23.00 | 23.27 | 22.85 | 23.00 | 12,998,336 | +0.38(+1.68%) |
Feb 29, 2024 | 22.85 | 23.11 | 22.52 | 22.62 | 14,631,363 | -0.19(-0.83%) |
Feb 28, 2024 | 23.33 | 23.40 | 22.77 | 22.81 | 15,210,534 | -1.27(-5.27%) |
Feb 27, 2024 | 24.07 | 24.36 | 23.93 | 24.08 | 9,352,802 | +0.38(+1.60%) |
Feb 26, 2024 | 23.77 | 24.02 | 23.59 | 23.70 | 6,759,030 | -0.20(-0.84%) |
Feb 23, 2024 | 24.03 | 24.20 | 23.66 | 23.90 | 11,409,887 | -0.06(-0.25%) |
Feb 22, 2024 | 24.00 | 24.16 | 23.66 | 23.96 | 7,550,758 | +0.17(+0.71%) |
Feb 21, 2024 | 23.90 | 24.23 | 23.69 | 23.79 | 10,632,327 | +0.56(+2.41%) |
Feb 20, 2024 | 23.76 | 23.80 | 23.05 | 23.23 | 12,637,620 | -0.99(-4.09%) |
Feb 16, 2024 | 24.40 | 24.65 | 24.19 | 24.22 | 11,662,251 | +0.66(+2.80%) |
Feb 15, 2024 | 23.46 | 23.95 | 23.43 | 23.56 | 11,294,306 | +0.42(+1.82%) |
Feb 14, 2024 | 22.83 | 23.15 | 22.72 | 23.14 | 9,238,596 | +1.01(+4.56%) |
Feb 13, 2024 | 22.50 | 22.73 | 22.06 | 22.13 | 7,212,116 | -0.76(-3.32%) |
Feb 12, 2024 | 22.58 | 23.23 | 22.57 | 22.89 | 10,597,333 | +0.51(+2.28%) |
Feb 09, 2024 | 22.24 | 22.45 | 21.79 | 22.38 | 9,307,657 | +0.33(+1.50%) |
Feb 08, 2024 | 22.62 | 22.65 | 22.02 | 22.05 | 11,130,784 | -1.00(-4.34%) |
Feb 07, 2024 | 22.88 | 23.41 | 22.69 | 23.05 | 17,318,056 | -1.06(-4.40%) |
Feb 06, 2024 | 23.73 | 24.13 | 23.30 | 24.11 | 20,046,542 | +1.72(+7.68%) |
Feb 05, 2024 | 21.99 | 22.64 | 21.62 | 22.39 | 15,747,210 | +0.61(+2.80%) |
Feb 02, 2024 | 21.83 | 21.88 | 21.52 | 21.78 | 15,420,963 | -0.44(-1.98%) |
Feb 01, 2024 | 22.58 | 22.68 | 22.02 | 22.22 | 15,995,802 | -0.33(-1.46%) |
Jan 31, 2024 | 22.35 | 22.99 | 22.33 | 22.55 | 12,181,850 | -0.20(-0.88%) |
Jan 30, 2024 | 22.48 | 22.87 | 22.32 | 22.75 | 13,083,785 | -0.71(-3.03%) |
Jan 29, 2024 | 23.94 | 23.99 | 22.99 | 23.46 | 17,120,882 | -0.40(-1.68%) |
Jan 26, 2024 | 23.59 | 23.93 | 23.44 | 23.86 | 9,517,997 | -0.07(-0.29%) |
Jan 25, 2024 | 24.05 | 24.15 | 23.61 | 23.93 | 15,069,302 | +0.33(+1.40%) |
Jan 24, 2024 | 23.83 | 23.90 | 23.09 | 23.60 | 26,868,932 | +0.38(+1.64%) |
Jan 23, 2024 | 22.96 | 23.33 | 22.78 | 23.22 | 25,469,656 | +1.56(+7.20%) |
Jan 22, 2024 | 21.28 | 21.74 | 20.82 | 21.66 | 18,834,034 | -0.63(-2.83%) |
Jan 19, 2024 | 21.62 | 22.51 | 21.34 | 22.29 | 31,230,708 | +0.27(+1.23%) |
Jan 18, 2024 | 22.37 | 22.37 | 21.89 | 22.02 | 15,640,270 | -0.40(-1.78%) |
Jan 17, 2024 | 22.48 | 22.56 | 22.20 | 22.42 | 24,353,632 | -1.16(-4.92%) |
Jan 16, 2024 | 24.00 | 24.06 | 23.46 | 23.58 | 20,433,020 | -1.12(-4.53%) |
Jan 12, 2024 | 25.14 | 25.56 | 24.64 | 24.70 | 12,212,277 | -0.69(-2.72%) |
Jan 11, 2024 | 25.63 | 25.78 | 25.20 | 25.39 | 9,848,312 | +0.11(+0.44%) |
Jan 10, 2024 | 25.30 | 25.47 | 25.16 | 25.28 | 8,903,102 | -0.04(-0.16%) |
Jan 09, 2024 | 25.09 | 25.53 | 24.91 | 25.32 | 11,838,837 | -0.64(-2.47%) |
Jan 08, 2024 | 25.42 | 26.05 | 25.22 | 25.96 | 15,446,337 | -0.72(-2.70%) |
Jan 05, 2024 | 27.02 | 27.05 | 26.50 | 26.68 | 13,282,362 | -0.48(-1.77%) |
Jan 04, 2024 | 27.31 | 27.47 | 27.06 | 27.16 | 8,075,413 | -0.31(-1.13%) |
Jan 03, 2024 | 26.95 | 27.54 | 26.82 | 27.47 | 12,763,428 | +0.27(+0.99%) |