Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.77 | 27.79 | 27.66 | 27.70 | 15,427 | +0.06(+0.21%) |
Mar 27, 2024 | 27.55 | 27.64 | 27.53 | 27.64 | 1,434 | +0.25(+0.91%) |
Mar 26, 2024 | 27.41 | 27.49 | 27.37 | 27.39 | 12,322 | -0.01(-0.04%) |
Mar 25, 2024 | 27.42 | 27.42 | 27.35 | 27.40 | 10,952 | -0.07(-0.26%) |
Mar 22, 2024 | 27.50 | 27.50 | 27.42 | 27.47 | 3,213 | -0.18(-0.66%) |
Mar 21, 2024 | 27.68 | 27.68 | 27.62 | 27.65 | 6,075 | +0.18(+0.65%) |
Mar 20, 2024 | 27.40 | 27.48 | 27.31 | 27.48 | 3,077 | +0.07(+0.25%) |
Mar 19, 2024 | 27.40 | 27.41 | 27.33 | 27.41 | 1,835 | +0.08(+0.30%) |
Mar 18, 2024 | 27.40 | 27.48 | 27.33 | 27.33 | 2,685 | -0.01(-0.02%) |
Mar 15, 2024 | 27.32 | 27.42 | 27.27 | 27.33 | 7,560 | -0.01(-0.04%) |
Mar 14, 2024 | 27.44 | 27.44 | 27.26 | 27.34 | 925 | -0.13(-0.49%) |
Mar 13, 2024 | 27.52 | 27.54 | 27.45 | 27.48 | 3,930 | +0.03(+0.12%) |
Mar 12, 2024 | 27.37 | 27.45 | 27.33 | 27.44 | 10,332 | +0.20(+0.75%) |
Mar 11, 2024 | 27.14 | 27.31 | 27.14 | 27.24 | 4,476 | -0.02(-0.08%) |
Mar 08, 2024 | 27.21 | 27.26 | 27.20 | 27.26 | 2,843 | +0.02(+0.09%) |
Mar 07, 2024 | 27.27 | 27.27 | 27.18 | 27.24 | 6,309 | +0.17(+0.63%) |
Mar 06, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 7 | +0.10(+0.35%) |
Mar 05, 2024 | 26.96 | 26.97 | 26.89 | 26.97 | 5,325 | -0.20(-0.73%) |
Mar 04, 2024 | 27.13 | 27.17 | 27.10 | 27.17 | 236 | +0.08(+0.30%) |
Mar 01, 2024 | 27.06 | 27.09 | 27.01 | 27.09 | 4,848 | +0.04(+0.15%) |
Feb 29, 2024 | 27.06 | 27.07 | 26.96 | 27.05 | 2,192 | +0.12(+0.45%) |
Feb 28, 2024 | 26.95 | 26.96 | 26.84 | 26.93 | 2,404 | +0.15(+0.58%) |
Feb 27, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 37 | +0.05(+0.18%) |
Feb 26, 2024 | 26.70 | 26.76 | 26.69 | 26.72 | 1,787 | -0.06(-0.21%) |
Feb 23, 2024 | 26.72 | 26.78 | 26.64 | 26.78 | 5,065 | +0.17(+0.64%) |
Feb 22, 2024 | 26.55 | 26.61 | 26.53 | 26.61 | 3,245 | +0.20(+0.77%) |
Feb 21, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 2 | +0.17(+0.66%) |
Feb 20, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 211 | -0.14(-0.53%) |
Feb 16, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 131 | -0.08(-0.31%) |
Feb 15, 2024 | 26.39 | 26.45 | 26.39 | 26.45 | 1,640 | +0.27(+1.05%) |
Feb 14, 2024 | 26.01 | 26.18 | 26.01 | 26.18 | 491 | +0.20(+0.79%) |
Feb 13, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 113 | -0.34(-1.28%) |
Feb 12, 2024 | 26.26 | 26.31 | 26.25 | 26.31 | 8,498 | +0.02(+0.09%) |
Feb 09, 2024 | 26.28 | 26.29 | 26.21 | 26.29 | 9,811 | +0.05(+0.18%) |
Feb 08, 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 1,388 | -0.03(-0.12%) |
Feb 07, 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 671 | +0.13(+0.50%) |
Feb 06, 2024 | 26.02 | 26.14 | 26.00 | 26.14 | 9,372 | +0.14(+0.52%) |
Feb 05, 2024 | 25.99 | 26.01 | 25.99 | 26.01 | 448 | -0.24(-0.93%) |
Feb 02, 2024 | 26.22 | 26.25 | 26.21 | 26.25 | 1,444 | +0.02(+0.09%) |
Feb 01, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 5 | +0.21(+0.79%) |
Jan 31, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 23 | -0.43(-1.62%) |
Jan 30, 2024 | 26.30 | 26.45 | 26.30 | 26.45 | 1,107 | +0.11(+0.43%) |
Jan 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 43 | +0.11(+0.43%) |
Jan 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.11(+0.42%) |
Jan 25, 2024 | 26.11 | 26.13 | 26.11 | 26.11 | 439 | +0.03(+0.10%) |
Jan 24, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | -0.13(-0.48%) |
Jan 23, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | -0.01(-0.04%) |
Jan 22, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 80 | -0.05(-0.18%) |
Jan 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.05(+0.20%) |
Jan 18, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.10(+0.37%) |
Jan 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | -0.08(-0.31%) |
Jan 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 92 | -0.11(-0.41%) |
Jan 12, 2024 | 26.30 | 26.31 | 26.25 | 26.31 | 8,273 | +0.08(+0.29%) |
Jan 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.04(+0.15%) |
Jan 10, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.01(+0.03%) |
Jan 09, 2024 | 26.25 | 26.25 | 26.18 | 26.18 | 2,299 | -0.16(-0.59%) |
Jan 08, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.15(+0.56%) |
Jan 05, 2024 | 26.18 | 26.19 | 26.18 | 26.19 | 154 | -0.02(-0.07%) |
Jan 04, 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 1,595 | -0.04(-0.15%) |
Jan 03, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 27 | -0.23(-0.86%) |