Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.93 | 28.02 | 27.90 | 27.92 | 34,502 | -0.00(-0.01%) |
Mar 27, 2024 | 27.85 | 27.93 | 27.77 | 27.93 | 5,903 | +0.21(+0.77%) |
Mar 26, 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 11,035 | -0.02(-0.06%) |
Mar 25, 2024 | 27.68 | 27.83 | 27.68 | 27.73 | 72,123 | -0.17(-0.62%) |
Mar 22, 2024 | 27.89 | 27.91 | 27.82 | 27.90 | 4,439 | +0.10(+0.35%) |
Mar 21, 2024 | 27.89 | 27.91 | 27.75 | 27.81 | 15,540 | +0.05(+0.19%) |
Mar 20, 2024 | 27.42 | 27.76 | 27.42 | 27.75 | 13,264 | +0.31(+1.14%) |
Mar 19, 2024 | 27.29 | 27.52 | 27.29 | 27.44 | 18,164 | +0.13(+0.49%) |
Mar 18, 2024 | 27.28 | 27.43 | 27.27 | 27.31 | 9,622 | +0.16(+0.61%) |
Mar 15, 2024 | 27.16 | 27.26 | 27.11 | 27.14 | 13,776 | -0.21(-0.77%) |
Mar 14, 2024 | 27.48 | 27.48 | 27.23 | 27.35 | 18,348 | -0.19(-0.69%) |
Mar 13, 2024 | 27.58 | 27.66 | 27.51 | 27.54 | 14,346 | -0.09(-0.31%) |
Mar 12, 2024 | 27.49 | 27.68 | 27.49 | 27.63 | 17,687 | +0.13(+0.48%) |
Mar 11, 2024 | 27.47 | 27.51 | 27.44 | 27.50 | 9,325 | -0.07(-0.26%) |
Mar 08, 2024 | 27.81 | 27.82 | 27.55 | 27.57 | 11,141 | -0.07(-0.25%) |
Mar 07, 2024 | 27.58 | 27.68 | 27.56 | 27.64 | 6,817 | +0.23(+0.84%) |
Mar 06, 2024 | 27.40 | 27.53 | 27.34 | 27.41 | 13,001 | +0.19(+0.71%) |
Mar 05, 2024 | 27.33 | 27.33 | 27.19 | 27.22 | 6,768 | -0.11(-0.39%) |
Mar 04, 2024 | 27.31 | 27.41 | 27.28 | 27.32 | 7,379 | -0.07(-0.25%) |
Mar 01, 2024 | 27.08 | 27.46 | 27.08 | 27.39 | 62,375 | +0.25(+0.92%) |
Feb 29, 2024 | 27.02 | 27.20 | 27.02 | 27.14 | 12,737 | +0.15(+0.54%) |
Feb 28, 2024 | 26.87 | 27.03 | 26.87 | 26.99 | 11,746 | -0.04(-0.17%) |
Feb 27, 2024 | 26.91 | 27.04 | 26.90 | 27.04 | 25,541 | +0.02(+0.09%) |
Feb 26, 2024 | 27.14 | 27.14 | 26.95 | 27.01 | 17,702 | -0.07(-0.26%) |
Feb 23, 2024 | 27.11 | 27.20 | 27.08 | 27.08 | 12,080 | +0.08(+0.30%) |
Feb 22, 2024 | 26.80 | 26.98 | 26.80 | 27.00 | 18,747 | +0.42(+1.59%) |
Feb 21, 2024 | 26.63 | 26.63 | 26.47 | 26.58 | 12,652 | -0.03(-0.10%) |
Feb 20, 2024 | 26.65 | 26.70 | 26.56 | 26.61 | 27,905 | -0.11(-0.41%) |
Feb 16, 2024 | 26.81 | 26.85 | 26.68 | 26.72 | 21,585 | -0.16(-0.59%) |
Feb 15, 2024 | 26.74 | 26.90 | 26.74 | 26.87 | 12,480 | +0.11(+0.41%) |
Feb 14, 2024 | 26.59 | 26.77 | 26.59 | 26.77 | 6,391 | +0.46(+1.74%) |
Feb 13, 2024 | 26.52 | 26.62 | 26.31 | 26.31 | 16,842 | -0.66(-2.44%) |
Feb 12, 2024 | 26.92 | 27.06 | 26.92 | 26.97 | 22,329 | +0.03(+0.12%) |
Feb 09, 2024 | 26.89 | 26.96 | 26.85 | 26.93 | 31,181 | +0.10(+0.35%) |
Feb 08, 2024 | 26.85 | 26.90 | 26.80 | 26.84 | 11,839 | -0.12(-0.46%) |
Feb 07, 2024 | 26.81 | 26.99 | 26.81 | 26.96 | 8,799 | +0.19(+0.70%) |
Feb 06, 2024 | 26.65 | 26.80 | 26.65 | 26.78 | 15,664 | +0.10(+0.37%) |
Feb 05, 2024 | 26.80 | 26.80 | 26.53 | 26.68 | 7,938 | -0.28(-1.02%) |
Feb 02, 2024 | 26.81 | 27.02 | 26.78 | 26.95 | 10,894 | +0.02(+0.07%) |
Feb 01, 2024 | 26.76 | 26.93 | 26.70 | 26.93 | 13,645 | +0.38(+1.42%) |
Jan 31, 2024 | 26.71 | 26.83 | 26.56 | 26.56 | 7,202 | -0.18(-0.67%) |
Jan 30, 2024 | 26.71 | 26.78 | 26.65 | 26.74 | 14,557 | +0.01(+0.04%) |
Jan 29, 2024 | 26.49 | 26.75 | 26.49 | 26.73 | 13,871 | +0.29(+1.09%) |
Jan 26, 2024 | 26.50 | 26.52 | 26.43 | 26.44 | 11,353 | -0.03(-0.11%) |
Jan 25, 2024 | 26.42 | 26.51 | 26.38 | 26.47 | 25,923 | +0.11(+0.41%) |
Jan 24, 2024 | 26.52 | 26.52 | 26.29 | 26.36 | 25,115 | +0.01(+0.04%) |
Jan 23, 2024 | 26.30 | 26.36 | 26.26 | 26.35 | 20,668 | -0.01(-0.04%) |
Jan 22, 2024 | 26.32 | 26.42 | 26.31 | 26.36 | 33,099 | +0.13(+0.48%) |
Jan 19, 2024 | 25.97 | 26.23 | 25.97 | 26.23 | 11,250 | +0.22(+0.85%) |
Jan 18, 2024 | 25.92 | 26.03 | 25.85 | 26.01 | 10,185 | +0.06(+0.24%) |
Jan 17, 2024 | 25.91 | 25.97 | 25.83 | 25.95 | 18,432 | -0.14(-0.52%) |
Jan 16, 2024 | 26.15 | 26.28 | 26.01 | 26.08 | 16,132 | -0.20(-0.74%) |
Jan 12, 2024 | 26.22 | 26.42 | 26.22 | 26.28 | 18,991 | +0.05(+0.19%) |
Jan 11, 2024 | 26.14 | 26.23 | 26.02 | 26.23 | 9,912 | +0.07(+0.26%) |
Jan 10, 2024 | 26.09 | 26.26 | 26.09 | 26.16 | 17,573 | +0.05(+0.18%) |
Jan 09, 2024 | 25.99 | 26.13 | 25.99 | 26.11 | 14,127 | -0.00(-0.01%) |
Jan 08, 2024 | 25.81 | 26.12 | 25.81 | 26.12 | 20,246 | +0.30(+1.18%) |
Jan 05, 2024 | 25.82 | 26.06 | 25.75 | 25.81 | 17,866 | -0.09(-0.34%) |
Jan 04, 2024 | 25.98 | 26.05 | 25.90 | 25.90 | 22,737 | -0.17(-0.67%) |
Jan 03, 2024 | 25.93 | 26.13 | 25.93 | 26.07 | 32,794 | -0.09(-0.33%) |