Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.63 | 27.63 | 27.60 | 27.60 | 406 | +0.01(+0.05%) |
Mar 27, 2024 | 27.50 | 27.59 | 27.50 | 27.59 | 656 | +0.25(+0.91%) |
Mar 26, 2024 | 27.44 | 27.46 | 27.34 | 27.34 | 1,924 | -0.02(-0.07%) |
Mar 25, 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 780 | -0.02(-0.08%) |
Mar 22, 2024 | 27.34 | 27.38 | 27.33 | 27.38 | 837 | -0.13(-0.48%) |
Mar 21, 2024 | 27.54 | 27.59 | 27.51 | 27.51 | 4,392 | +0.04(+0.16%) |
Mar 20, 2024 | 27.26 | 27.47 | 27.26 | 27.47 | 528 | +0.25(+0.91%) |
Mar 19, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 180 | +0.22(+0.83%) |
Mar 18, 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 5,561 | +0.05(+0.18%) |
Mar 15, 2024 | 26.96 | 27.16 | 26.88 | 26.95 | 60,640 | -0.05(-0.19%) |
Mar 14, 2024 | 27.13 | 27.13 | 26.97 | 27.00 | 1,440 | -0.24(-0.87%) |
Mar 13, 2024 | 27.30 | 27.33 | 27.23 | 27.23 | 2,290 | -0.06(-0.22%) |
Mar 12, 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 28,043 | +0.13(+0.47%) |
Mar 11, 2024 | 27.10 | 27.16 | 26.95 | 27.16 | 7,105 | +0.02(+0.09%) |
Mar 08, 2024 | 27.26 | 27.26 | 27.14 | 27.14 | 458 | +0.06(+0.23%) |
Mar 07, 2024 | 27.10 | 27.10 | 27.07 | 27.08 | 2,076 | +0.19(+0.72%) |
Mar 06, 2024 | 26.91 | 26.91 | 26.89 | 26.89 | 488 | +0.10(+0.39%) |
Mar 05, 2024 | 26.93 | 26.93 | 26.77 | 26.78 | 1,948 | -0.15(-0.54%) |
Mar 04, 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 307 | +0.04(+0.15%) |
Mar 01, 2024 | 26.85 | 26.93 | 26.85 | 26.89 | 1,238 | +0.08(+0.32%) |
Feb 29, 2024 | 26.74 | 26.80 | 26.72 | 26.80 | 647 | +0.02(+0.09%) |
Feb 28, 2024 | 26.89 | 26.89 | 26.75 | 26.78 | 1,515 | -0.05(-0.19%) |
Feb 27, 2024 | 26.78 | 26.83 | 26.73 | 26.83 | 1,068 | -0.02(-0.08%) |
Feb 26, 2024 | 26.87 | 26.87 | 26.84 | 26.85 | 1,094 | +0.10(+0.38%) |
Feb 23, 2024 | 26.61 | 26.78 | 26.61 | 26.75 | 1,388 | +0.16(+0.58%) |
Feb 22, 2024 | 26.49 | 26.59 | 26.49 | 26.59 | 695 | +0.17(+0.66%) |
Feb 21, 2024 | 26.35 | 26.42 | 26.35 | 26.42 | 394 | +0.00(+0.00%) |
Feb 20, 2024 | 26.50 | 26.52 | 26.42 | 26.42 | 2,084 | -0.07(-0.26%) |
Feb 16, 2024 | 26.53 | 26.66 | 26.49 | 26.49 | 5,377 | -0.01(-0.04%) |
Feb 15, 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 1,374 | +0.20(+0.75%) |
Feb 14, 2024 | 26.10 | 26.30 | 26.09 | 26.30 | 4,516 | +0.45(+1.74%) |
Feb 13, 2024 | 26.07 | 26.07 | 25.80 | 25.85 | 1,933 | -0.51(-1.95%) |
Feb 12, 2024 | 26.15 | 26.42 | 26.15 | 26.37 | 3,598 | +0.22(+0.84%) |
Feb 09, 2024 | 26.01 | 26.14 | 26.01 | 26.14 | 1,021 | +0.18(+0.69%) |
Feb 08, 2024 | 25.82 | 25.97 | 25.82 | 25.97 | 690 | +0.08(+0.31%) |
Feb 07, 2024 | 25.95 | 25.96 | 25.89 | 25.89 | 998 | +0.04(+0.17%) |
Feb 06, 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 3,504 | +0.15(+0.58%) |
Feb 05, 2024 | 25.70 | 25.70 | 25.60 | 25.69 | 573 | -0.17(-0.66%) |
Feb 02, 2024 | 25.95 | 25.95 | 25.76 | 25.86 | 1,522 | -0.12(-0.47%) |
Feb 01, 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 2,330 | +0.22(+0.87%) |
Jan 31, 2024 | 25.95 | 25.99 | 25.76 | 25.76 | 2,490 | -0.22(-0.83%) |
Jan 30, 2024 | 25.96 | 25.98 | 25.89 | 25.98 | 1,241 | -0.10(-0.37%) |
Jan 29, 2024 | 25.89 | 26.07 | 25.89 | 26.07 | 642 | +0.17(+0.66%) |
Jan 26, 2024 | 25.95 | 25.95 | 25.90 | 25.90 | 343 | +0.01(+0.06%) |
Jan 25, 2024 | 25.76 | 25.89 | 25.76 | 25.89 | 621 | +0.13(+0.52%) |
Jan 24, 2024 | 25.95 | 25.95 | 25.74 | 25.75 | 2,637 | +0.01(+0.03%) |
Jan 23, 2024 | 25.68 | 25.78 | 25.67 | 25.74 | 4,193 | -0.08(-0.32%) |
Jan 22, 2024 | 25.91 | 25.93 | 25.82 | 25.83 | 44,848 | +0.17(+0.64%) |
Jan 19, 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 855 | -0.01(-0.04%) |
Jan 18, 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 2,565 | +0.19(+0.75%) |
Jan 17, 2024 | 25.40 | 25.48 | 25.40 | 25.48 | 5,460 | -0.18(-0.70%) |
Jan 16, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 299 | -0.28(-1.10%) |
Jan 12, 2024 | 25.97 | 25.97 | 25.94 | 25.94 | 1,785 | +0.04(+0.17%) |
Jan 11, 2024 | 25.80 | 25.90 | 25.76 | 25.90 | 3,302 | +0.00(+0.00%) |
Jan 10, 2024 | 25.94 | 25.94 | 25.89 | 25.90 | 743 | +0.03(+0.11%) |
Jan 09, 2024 | 25.93 | 25.95 | 25.86 | 25.87 | 2,996 | -0.07(-0.26%) |
Jan 08, 2024 | 25.69 | 25.94 | 25.69 | 25.94 | 1,043 | +0.31(+1.20%) |
Jan 05, 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 4,344 | -0.04(-0.16%) |
Jan 04, 2024 | 25.72 | 25.74 | 25.67 | 25.67 | 459 | +0.10(+0.41%) |
Jan 03, 2024 | 25.65 | 25.68 | 25.49 | 25.57 | 1,355 | -0.22(-0.86%) |