Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.41 | 27.47 | 27.29 | 27.35 | 29,283 | -0.04(-0.15%) |
Mar 27, 2024 | 27.45 | 27.47 | 27.29 | 27.39 | 34,210 | +0.02(+0.06%) |
Mar 26, 2024 | 27.38 | 27.45 | 27.32 | 27.37 | 41,145 | +0.11(+0.40%) |
Mar 25, 2024 | 27.35 | 27.49 | 27.26 | 27.26 | 57,889 | -0.27(-0.97%) |
Mar 22, 2024 | 27.57 | 27.61 | 27.41 | 27.53 | 52,230 | -0.14(-0.50%) |
Mar 21, 2024 | 27.68 | 27.78 | 27.60 | 27.66 | 16,858 | +0.09(+0.31%) |
Mar 20, 2024 | 27.32 | 27.58 | 27.28 | 27.58 | 56,901 | +0.34(+1.24%) |
Mar 19, 2024 | 27.27 | 27.34 | 27.18 | 27.24 | 80,808 | -0.06(-0.22%) |
Mar 18, 2024 | 27.53 | 27.53 | 27.29 | 27.30 | 18,142 | -0.14(-0.51%) |
Mar 15, 2024 | 27.64 | 27.64 | 27.38 | 27.44 | 21,325 | -0.14(-0.51%) |
Mar 14, 2024 | 27.86 | 27.86 | 27.44 | 27.59 | 133,637 | -0.26(-0.93%) |
Mar 13, 2024 | 27.81 | 27.89 | 27.78 | 27.85 | 27,566 | +0.03(+0.09%) |
Mar 12, 2024 | 27.78 | 27.82 | 27.75 | 27.82 | 3,137 | +0.31(+1.14%) |
Mar 11, 2024 | 27.59 | 27.59 | 27.47 | 27.51 | 1,573,092 | -0.18(-0.66%) |
Mar 08, 2024 | 27.99 | 28.00 | 27.68 | 27.69 | 13,572 | -0.20(-0.72%) |
Mar 07, 2024 | 27.73 | 27.97 | 27.71 | 27.89 | 15,694 | +0.41(+1.49%) |
Mar 06, 2024 | 27.40 | 27.54 | 27.32 | 27.48 | 14,862 | +0.37(+1.38%) |
Mar 05, 2024 | 27.32 | 27.32 | 27.01 | 27.11 | 29,780 | -0.32(-1.17%) |
Mar 04, 2024 | 27.41 | 27.47 | 27.36 | 27.43 | 10,825 | +0.15(+0.54%) |
Mar 01, 2024 | 27.13 | 27.33 | 27.13 | 27.28 | 8,814 | +0.28(+1.03%) |
Feb 29, 2024 | 27.04 | 27.04 | 26.80 | 27.00 | 15,252 | +0.07(+0.25%) |
Feb 28, 2024 | 26.90 | 26.95 | 26.89 | 26.93 | 9,942 | -0.14(-0.53%) |
Feb 27, 2024 | 27.05 | 27.08 | 26.97 | 27.08 | 21,274 | +0.02(+0.07%) |
Feb 26, 2024 | 27.02 | 27.11 | 27.02 | 27.06 | 19,510 | +0.02(+0.09%) |
Feb 23, 2024 | 27.04 | 27.06 | 26.92 | 27.03 | 11,066 | -0.03(-0.10%) |
Feb 22, 2024 | 26.94 | 27.07 | 26.88 | 27.06 | 8,719 | +0.52(+1.94%) |
Feb 21, 2024 | 26.55 | 26.59 | 26.50 | 26.55 | 4,676 | -0.12(-0.45%) |
Feb 20, 2024 | 26.69 | 26.73 | 26.58 | 26.67 | 15,529 | +0.17(+0.62%) |
Feb 16, 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 2,210 | +0.01(+0.02%) |
Feb 15, 2024 | 26.44 | 26.52 | 26.41 | 26.50 | 5,070 | +0.35(+1.32%) |
Feb 14, 2024 | 26.07 | 26.19 | 26.07 | 26.15 | 8,332 | +0.22(+0.87%) |
Feb 13, 2024 | 26.00 | 26.03 | 25.82 | 25.93 | 4,793 | -0.52(-1.97%) |
Feb 12, 2024 | 26.41 | 26.46 | 26.36 | 26.45 | 9,063 | +0.05(+0.19%) |
Feb 09, 2024 | 26.57 | 26.57 | 26.21 | 26.39 | 21,786 | +0.13(+0.51%) |
Feb 08, 2024 | 26.34 | 26.34 | 26.21 | 26.26 | 2,879 | -0.15(-0.56%) |
Feb 07, 2024 | 26.34 | 26.43 | 26.30 | 26.41 | 6,420 | +0.18(+0.67%) |
Feb 06, 2024 | 26.18 | 26.23 | 26.18 | 26.23 | 5,871 | +0.10(+0.39%) |
Feb 05, 2024 | 26.06 | 26.63 | 26.06 | 26.13 | 30,397 | +0.02(+0.09%) |
Feb 02, 2024 | 26.14 | 26.15 | 26.02 | 26.11 | 3,453 | -0.29(-1.11%) |
Feb 01, 2024 | 26.18 | 26.41 | 26.18 | 26.40 | 1,416 | +0.36(+1.37%) |
Jan 31, 2024 | 26.23 | 26.24 | 26.04 | 26.05 | 5,545 | -0.12(-0.46%) |
Jan 30, 2024 | 26.12 | 26.17 | 26.07 | 26.16 | 7,690 | +0.03(+0.11%) |
Jan 29, 2024 | 25.95 | 26.14 | 25.92 | 26.14 | 4,174 | +0.10(+0.38%) |
Jan 26, 2024 | 25.98 | 26.05 | 25.92 | 26.04 | 7,117 | +0.16(+0.62%) |
Jan 25, 2024 | 25.78 | 25.88 | 25.77 | 25.88 | 1,020 | +0.14(+0.54%) |
Jan 24, 2024 | 25.77 | 25.87 | 25.74 | 25.74 | 3,976 | +0.24(+0.93%) |
Jan 23, 2024 | 25.41 | 25.51 | 25.41 | 25.50 | 12,805 | -0.09(-0.36%) |
Jan 22, 2024 | 25.53 | 25.68 | 25.53 | 25.59 | 11,849 | +0.02(+0.08%) |
Jan 19, 2024 | 25.39 | 25.58 | 25.39 | 25.57 | 3,075 | +0.12(+0.45%) |
Jan 18, 2024 | 25.26 | 25.50 | 25.26 | 25.45 | 4,661 | +0.38(+1.50%) |
Jan 17, 2024 | 24.97 | 25.08 | 24.93 | 25.08 | 8,687 | -0.31(-1.21%) |
Jan 16, 2024 | 25.54 | 25.60 | 25.34 | 25.39 | 2,284 | -0.55(-2.11%) |
Jan 12, 2024 | 25.88 | 25.94 | 25.80 | 25.93 | 2,375 | +0.26(+1.00%) |
Jan 11, 2024 | 25.70 | 25.74 | 25.55 | 25.68 | 2,808 | +0.03(+0.14%) |
Jan 10, 2024 | 25.68 | 25.70 | 25.61 | 25.64 | 9,620 | +0.21(+0.83%) |
Jan 09, 2024 | 25.41 | 25.43 | 25.40 | 25.43 | 2,143 | -0.22(-0.86%) |
Jan 08, 2024 | 25.40 | 25.68 | 25.40 | 25.65 | 10,806 | +0.26(+1.02%) |
Jan 05, 2024 | 25.39 | 25.46 | 25.36 | 25.39 | 2,131 | -0.08(-0.33%) |
Jan 04, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 328 | +0.07(+0.27%) |
Jan 03, 2024 | 25.49 | 25.49 | 25.32 | 25.40 | 42,322 | -0.32(-1.23%) |