Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.87 | 28.92 | 28.77 | 28.87 | 58,751 | +0.10(+0.36%) |
Mar 27, 2024 | 28.52 | 28.77 | 28.52 | 28.77 | 17,584 | +0.25(+0.86%) |
Mar 26, 2024 | 28.64 | 28.64 | 28.48 | 28.52 | 11,893 | +0.01(+0.04%) |
Mar 25, 2024 | 28.57 | 28.59 | 28.49 | 28.51 | 15,114 | -0.16(-0.56%) |
Mar 22, 2024 | 28.58 | 28.69 | 28.58 | 28.67 | 21,300 | -0.02(-0.06%) |
Mar 21, 2024 | 28.72 | 28.78 | 28.69 | 28.69 | 33,833 | +0.16(+0.55%) |
Mar 20, 2024 | 28.22 | 28.58 | 28.22 | 28.53 | 483,434 | +0.33(+1.17%) |
Mar 19, 2024 | 28.04 | 28.21 | 27.95 | 28.20 | 11,616 | +0.12(+0.42%) |
Mar 18, 2024 | 28.20 | 28.21 | 28.08 | 28.08 | 2,363 | +0.11(+0.40%) |
Mar 15, 2024 | 28.05 | 28.07 | 27.96 | 27.97 | 6,075 | -0.23(-0.81%) |
Mar 14, 2024 | 28.26 | 28.26 | 28.14 | 28.20 | 42,548 | -0.23(-0.82%) |
Mar 13, 2024 | 28.44 | 28.46 | 28.38 | 28.43 | 5,382 | +0.12(+0.42%) |
Mar 12, 2024 | 28.23 | 28.31 | 28.19 | 28.31 | 5,609 | +0.27(+0.96%) |
Mar 11, 2024 | 27.93 | 28.07 | 27.93 | 28.04 | 2,102 | +0.01(+0.04%) |
Mar 08, 2024 | 28.31 | 28.31 | 28.01 | 28.03 | 4,283 | -0.11(-0.40%) |
Mar 07, 2024 | 28.09 | 28.17 | 28.09 | 28.14 | 8,131 | +0.38(+1.38%) |
Mar 06, 2024 | 27.75 | 27.81 | 27.69 | 27.76 | 12,087 | +0.17(+0.62%) |
Mar 05, 2024 | 27.66 | 27.66 | 27.50 | 27.59 | 5,774 | -0.23(-0.83%) |
Mar 04, 2024 | 27.86 | 27.89 | 27.82 | 27.82 | 4,328 | -0.09(-0.32%) |
Mar 01, 2024 | 27.75 | 27.92 | 27.75 | 27.91 | 45,006 | +0.29(+1.05%) |
Feb 29, 2024 | 27.58 | 27.67 | 27.53 | 27.62 | 20,936 | +0.24(+0.88%) |
Feb 28, 2024 | 27.44 | 27.44 | 27.34 | 27.38 | 13,048 | -0.15(-0.54%) |
Feb 27, 2024 | 27.54 | 27.60 | 27.46 | 27.53 | 6,727 | +0.05(+0.18%) |
Feb 26, 2024 | 27.64 | 27.64 | 27.48 | 27.48 | 8,052 | -0.25(-0.90%) |
Feb 23, 2024 | 27.74 | 27.79 | 27.70 | 27.73 | 14,350 | +0.00(+0.00%) |
Feb 22, 2024 | 27.72 | 27.73 | 27.66 | 27.73 | 4,876 | +0.44(+1.61%) |
Feb 21, 2024 | 27.09 | 27.29 | 27.09 | 27.29 | 2,339 | +0.05(+0.17%) |
Feb 20, 2024 | 27.21 | 27.26 | 27.12 | 27.24 | 19,536 | +0.01(+0.05%) |
Feb 16, 2024 | 27.39 | 27.39 | 27.23 | 27.23 | 3,374 | -0.15(-0.55%) |
Feb 15, 2024 | 27.26 | 27.39 | 27.26 | 27.38 | 5,191 | +0.34(+1.27%) |
Feb 14, 2024 | 26.91 | 27.04 | 26.90 | 27.04 | 5,969 | +0.26(+0.95%) |
Feb 13, 2024 | 27.07 | 27.07 | 26.66 | 26.78 | 8,772 | -0.57(-2.07%) |
Feb 12, 2024 | 27.35 | 27.49 | 27.34 | 27.35 | 8,013 | +0.08(+0.29%) |
Feb 09, 2024 | 27.20 | 27.28 | 27.17 | 27.27 | 11,774 | +0.14(+0.52%) |
Feb 08, 2024 | 27.20 | 27.25 | 27.08 | 27.13 | 31,431 | -0.88(-3.14%) |
Feb 07, 2024 | 27.11 | 28.01 | 27.09 | 28.01 | 18,267 | +0.97(+3.59%) |
Feb 06, 2024 | 27.12 | 27.12 | 26.96 | 27.04 | 20,806 | +0.02(+0.07%) |
Feb 05, 2024 | 26.94 | 27.07 | 26.94 | 27.02 | 7,041 | -0.15(-0.55%) |
Feb 02, 2024 | 27.09 | 27.21 | 27.03 | 27.17 | 15,655 | +0.24(+0.89%) |
Feb 01, 2024 | 26.79 | 26.95 | 26.72 | 26.93 | 74,873 | +0.25(+0.95%) |
Jan 31, 2024 | 26.93 | 27.00 | 26.68 | 26.68 | 15,801 | -0.46(-1.69%) |
Jan 30, 2024 | 27.18 | 27.20 | 27.13 | 27.13 | 29,901 | +0.01(+0.03%) |
Jan 29, 2024 | 26.98 | 27.16 | 26.98 | 27.12 | 5,408 | +0.30(+1.12%) |
Jan 26, 2024 | 26.80 | 26.87 | 26.80 | 26.83 | 3,859 | +0.10(+0.39%) |
Jan 25, 2024 | 26.66 | 26.72 | 26.65 | 26.72 | 10,522 | +0.20(+0.77%) |
Jan 24, 2024 | 26.67 | 26.67 | 26.49 | 26.52 | 1,978 | +0.16(+0.61%) |
Jan 23, 2024 | 26.34 | 26.36 | 26.28 | 26.36 | 7,287 | +0.11(+0.41%) |
Jan 22, 2024 | 26.34 | 26.34 | 26.20 | 26.25 | 8,288 | +0.03(+0.11%) |
Jan 19, 2024 | 25.94 | 26.24 | 25.94 | 26.22 | 21,964 | +0.31(+1.20%) |
Jan 18, 2024 | 25.66 | 25.91 | 25.66 | 25.91 | 12,528 | +0.30(+1.17%) |
Jan 17, 2024 | 25.65 | 25.65 | 25.49 | 25.61 | 8,003 | -0.27(-1.05%) |
Jan 16, 2024 | 26.04 | 26.04 | 25.85 | 25.88 | 18,549 | -0.32(-1.22%) |
Jan 12, 2024 | 26.31 | 26.31 | 26.18 | 26.20 | 6,523 | +0.00(+0.00%) |
Jan 11, 2024 | 26.01 | 26.21 | 26.01 | 26.20 | 27,056 | -0.05(-0.19%) |
Jan 10, 2024 | 26.16 | 26.28 | 26.16 | 26.25 | 10,713 | +0.12(+0.46%) |
Jan 09, 2024 | 26.13 | 26.15 | 26.08 | 26.13 | 10,205 | -0.09(-0.34%) |
Jan 08, 2024 | 26.00 | 26.24 | 26.00 | 26.22 | 11,586 | +0.33(+1.27%) |
Jan 05, 2024 | 25.84 | 25.98 | 25.84 | 25.89 | 32,300 | +0.02(+0.08%) |
Jan 04, 2024 | 25.96 | 26.01 | 25.87 | 25.87 | 36,861 | -0.15(-0.56%) |
Jan 03, 2024 | 26.00 | 26.16 | 26.00 | 26.02 | 14,699 | -0.23(-0.88%) |