Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.71 | 28.73 | 28.56 | 28.67 | 3,443 | +0.15(+0.52%) |
Mar 27, 2024 | 28.27 | 28.52 | 28.27 | 28.52 | 853 | +0.50(+1.80%) |
Mar 26, 2024 | 28.04 | 28.04 | 28.01 | 28.01 | 288 | -0.05(-0.17%) |
Mar 25, 2024 | 28.23 | 28.23 | 28.06 | 28.06 | 2,222 | -0.10(-0.35%) |
Mar 22, 2024 | 28.24 | 28.24 | 28.10 | 28.16 | 1,610 | -0.17(-0.59%) |
Mar 21, 2024 | 28.06 | 28.33 | 28.06 | 28.33 | 365 | +0.15(+0.52%) |
Mar 20, 2024 | 28.03 | 28.18 | 28.03 | 28.18 | 1,479 | +0.23(+0.81%) |
Mar 19, 2024 | 27.94 | 27.95 | 27.87 | 27.95 | 377 | +0.19(+0.70%) |
Mar 18, 2024 | 27.89 | 27.93 | 27.76 | 27.76 | 9,725 | -0.01(-0.04%) |
Mar 15, 2024 | 27.69 | 27.77 | 27.69 | 27.77 | 318 | +0.04(+0.14%) |
Mar 14, 2024 | 27.72 | 27.89 | 27.64 | 27.73 | 28,257 | -0.28(-1.01%) |
Mar 13, 2024 | 28.04 | 28.04 | 28.01 | 28.01 | 330 | +0.11(+0.38%) |
Mar 12, 2024 | 28.00 | 28.00 | 27.91 | 27.91 | 586 | +0.03(+0.10%) |
Mar 11, 2024 | 27.66 | 27.88 | 27.66 | 27.88 | 533 | +0.13(+0.46%) |
Mar 08, 2024 | 27.73 | 27.82 | 27.73 | 27.75 | 890 | +0.02(+0.07%) |
Mar 07, 2024 | 27.78 | 27.78 | 27.73 | 27.73 | 520 | +0.20(+0.71%) |
Mar 06, 2024 | 27.43 | 27.54 | 27.43 | 27.53 | 872 | +0.13(+0.49%) |
Mar 05, 2024 | 27.56 | 27.56 | 27.31 | 27.40 | 753 | +0.00(+0.02%) |
Mar 04, 2024 | 27.30 | 27.40 | 27.22 | 27.40 | 1,169 | +0.14(+0.50%) |
Mar 01, 2024 | 27.31 | 27.31 | 27.11 | 27.26 | 1,052 | -0.05(-0.19%) |
Feb 29, 2024 | 27.32 | 27.32 | 27.31 | 27.31 | 395 | +0.20(+0.73%) |
Feb 28, 2024 | 27.04 | 27.16 | 27.04 | 27.11 | 1,935 | -0.02(-0.07%) |
Feb 27, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 130 | +0.10(+0.37%) |
Feb 26, 2024 | 27.16 | 27.16 | 26.96 | 27.03 | 3,796 | -0.15(-0.54%) |
Feb 23, 2024 | 27.12 | 27.21 | 27.12 | 27.18 | 828 | +0.09(+0.33%) |
Feb 22, 2024 | 26.91 | 27.09 | 26.91 | 27.09 | 1,171 | +0.13(+0.48%) |
Feb 21, 2024 | 26.96 | 26.97 | 26.90 | 26.96 | 2,149 | +0.02(+0.08%) |
Feb 20, 2024 | 26.81 | 26.96 | 26.67 | 26.94 | 2,058 | +0.17(+0.65%) |
Feb 16, 2024 | 26.76 | 26.87 | 26.76 | 26.76 | 490 | -0.13(-0.48%) |
Feb 15, 2024 | 26.90 | 26.90 | 26.79 | 26.89 | 1,622 | +0.36(+1.36%) |
Feb 14, 2024 | 26.42 | 26.53 | 26.42 | 26.53 | 559 | +0.08(+0.31%) |
Feb 13, 2024 | 26.67 | 26.67 | 26.45 | 26.45 | 651 | -0.55(-2.02%) |
Feb 12, 2024 | 26.74 | 27.00 | 26.74 | 27.00 | 951 | +0.31(+1.17%) |
Feb 09, 2024 | 26.65 | 26.70 | 26.65 | 26.68 | 2,814 | -0.21(-0.77%) |
Feb 08, 2024 | 26.90 | 26.90 | 26.89 | 26.89 | 615 | +0.06(+0.22%) |
Feb 07, 2024 | 26.88 | 26.90 | 26.83 | 26.83 | 579 | +0.06(+0.21%) |
Feb 06, 2024 | 26.66 | 26.78 | 26.65 | 26.78 | 2,056 | +0.16(+0.60%) |
Feb 05, 2024 | 26.98 | 26.98 | 26.57 | 26.62 | 12,649 | -0.39(-1.43%) |
Feb 02, 2024 | 26.88 | 27.10 | 26.88 | 27.00 | 7,985 | -0.15(-0.56%) |
Feb 01, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 231 | +0.36(+1.36%) |
Jan 31, 2024 | 26.82 | 26.82 | 26.79 | 26.79 | 616 | -0.33(-1.22%) |
Jan 30, 2024 | 26.97 | 27.12 | 26.96 | 27.12 | 615 | -0.01(-0.03%) |
Jan 29, 2024 | 26.95 | 27.13 | 26.95 | 27.13 | 527 | +0.14(+0.50%) |
Jan 26, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 437 | +0.05(+0.20%) |
Jan 25, 2024 | 26.87 | 26.94 | 26.69 | 26.94 | 3,962 | +0.29(+1.10%) |
Jan 24, 2024 | 27.06 | 27.06 | 26.65 | 26.65 | 5,510 | -0.41(-1.53%) |
Jan 23, 2024 | 27.11 | 27.11 | 26.98 | 27.06 | 689 | -0.05(-0.17%) |
Jan 22, 2024 | 27.13 | 27.13 | 27.05 | 27.11 | 961 | +0.16(+0.58%) |
Jan 19, 2024 | 27.14 | 27.14 | 26.78 | 26.95 | 3,527 | +0.02(+0.08%) |
Jan 18, 2024 | 26.85 | 26.93 | 26.71 | 26.93 | 2,905 | +0.07(+0.25%) |
Jan 17, 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 1,441 | -0.16(-0.59%) |
Jan 16, 2024 | 27.41 | 27.32 | 26.96 | 27.02 | 5,419 | -0.36(-1.30%) |
Jan 12, 2024 | 27.57 | 27.57 | 27.34 | 27.38 | 4,688 | -0.03(-0.09%) |
Jan 11, 2024 | 27.42 | 27.42 | 27.28 | 27.41 | 2,520 | -0.15(-0.56%) |
Jan 10, 2024 | 27.57 | 27.57 | 27.49 | 27.56 | 1,689 | +0.07(+0.25%) |
Jan 09, 2024 | 27.40 | 27.50 | 27.40 | 27.49 | 3,711 | -0.04(-0.15%) |
Jan 08, 2024 | 27.42 | 27.53 | 27.35 | 27.53 | 5,493 | +0.20(+0.72%) |
Jan 05, 2024 | 27.49 | 27.49 | 27.28 | 27.34 | 3,121 | +0.02(+0.07%) |
Jan 04, 2024 | 27.35 | 27.46 | 27.29 | 27.32 | 7,794 | -0.01(-0.05%) |
Jan 03, 2024 | 27.47 | 27.57 | 27.33 | 27.33 | 4,275 | -0.45(-1.63%) |