Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.23 | 27.27 | 27.23 | 27.27 | 11,833 | +0.15(+0.55%) |
Mar 27, 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 14,309 | +0.33(+1.22%) |
Mar 26, 2024 | 26.87 | 26.87 | 26.79 | 26.79 | 6,400 | -0.08(-0.28%) |
Mar 25, 2024 | 26.92 | 26.92 | 26.86 | 26.87 | 8,678 | -0.03(-0.11%) |
Mar 22, 2024 | 26.93 | 26.93 | 26.90 | 26.90 | 13,251 | -0.13(-0.48%) |
Mar 21, 2024 | 27.00 | 27.06 | 27.00 | 27.03 | 13,978 | +0.14(+0.52%) |
Mar 20, 2024 | 26.66 | 26.89 | 26.62 | 26.89 | 12,429 | +0.15(+0.57%) |
Mar 19, 2024 | 26.62 | 26.74 | 26.62 | 26.74 | 13,010 | +0.16(+0.61%) |
Mar 18, 2024 | 26.56 | 26.66 | 26.56 | 26.58 | 15,375 | +0.09(+0.35%) |
Mar 15, 2024 | 26.51 | 26.51 | 26.44 | 26.48 | 6,453 | -0.05(-0.17%) |
Mar 14, 2024 | 26.70 | 26.70 | 26.48 | 26.53 | 12,581 | -0.15(-0.55%) |
Mar 13, 2024 | 26.69 | 26.74 | 26.68 | 26.68 | 15,229 | +0.01(+0.04%) |
Mar 12, 2024 | 26.55 | 26.68 | 26.46 | 26.67 | 16,312 | +0.17(+0.64%) |
Mar 11, 2024 | 26.46 | 26.51 | 26.43 | 26.50 | 12,819 | +0.01(+0.04%) |
Mar 08, 2024 | 26.52 | 26.55 | 26.48 | 26.48 | 7,035 | -0.06(-0.24%) |
Mar 07, 2024 | 26.49 | 26.55 | 26.49 | 26.55 | 11,762 | +0.19(+0.74%) |
Mar 06, 2024 | 26.35 | 26.43 | 26.34 | 26.36 | 5,947 | +0.15(+0.55%) |
Mar 05, 2024 | 26.31 | 26.31 | 26.10 | 26.21 | 49,408 | -0.22(-0.82%) |
Mar 04, 2024 | 26.39 | 26.48 | 26.39 | 26.43 | 4,960 | +0.01(+0.05%) |
Mar 01, 2024 | 26.35 | 26.42 | 26.35 | 26.41 | 10,099 | +0.12(+0.47%) |
Feb 29, 2024 | 26.19 | 26.29 | 26.19 | 26.29 | 6,140 | +0.14(+0.52%) |
Feb 28, 2024 | 26.16 | 26.17 | 26.15 | 26.15 | 7,034 | +0.04(+0.15%) |
Feb 27, 2024 | 26.07 | 26.12 | 26.07 | 26.12 | 9,134 | +0.03(+0.10%) |
Feb 26, 2024 | 26.09 | 26.11 | 26.09 | 26.09 | 4,780 | -0.10(-0.38%) |
Feb 23, 2024 | 26.21 | 26.22 | 26.16 | 26.19 | 9,559 | +0.09(+0.34%) |
Feb 22, 2024 | 25.96 | 26.15 | 25.96 | 26.10 | 23,683 | +0.27(+1.04%) |
Feb 21, 2024 | 25.77 | 25.83 | 25.70 | 25.83 | 5,698 | +0.14(+0.54%) |
Feb 20, 2024 | 25.74 | 25.74 | 25.68 | 25.69 | 5,239 | -0.09(-0.34%) |
Feb 16, 2024 | 25.81 | 25.91 | 25.78 | 25.78 | 10,367 | -0.08(-0.30%) |
Feb 15, 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 3,723 | +0.31(+1.20%) |
Feb 14, 2024 | 25.49 | 25.56 | 25.49 | 25.55 | 7,761 | +0.20(+0.79%) |
Feb 13, 2024 | 25.45 | 25.45 | 25.19 | 25.35 | 13,258 | -0.37(-1.44%) |
Feb 12, 2024 | 25.69 | 25.78 | 25.69 | 25.72 | 2,155 | +0.06(+0.24%) |
Feb 09, 2024 | 25.59 | 25.67 | 25.58 | 25.66 | 9,630 | +0.06(+0.24%) |
Feb 08, 2024 | 25.57 | 25.61 | 25.57 | 25.60 | 15,582 | -0.01(-0.03%) |
Feb 07, 2024 | 25.62 | 25.65 | 25.60 | 25.61 | 8,891 | +0.13(+0.52%) |
Feb 06, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 2,377 | +0.14(+0.57%) |
Feb 05, 2024 | 25.38 | 25.38 | 25.31 | 25.33 | 3,266 | -0.25(-0.96%) |
Feb 02, 2024 | 25.43 | 25.59 | 25.42 | 25.57 | 5,302 | +0.02(+0.10%) |
Feb 01, 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 2,901 | +0.33(+1.31%) |
Jan 31, 2024 | 25.42 | 25.43 | 25.20 | 25.22 | 2,253 | -0.22(-0.88%) |
Jan 30, 2024 | 25.40 | 25.51 | 25.40 | 25.44 | 10,074 | +0.02(+0.09%) |
Jan 29, 2024 | 25.27 | 25.42 | 25.27 | 25.42 | 11,067 | +0.16(+0.63%) |
Jan 26, 2024 | 25.30 | 25.30 | 25.24 | 25.26 | 28,816 | +0.05(+0.18%) |
Jan 25, 2024 | 25.16 | 25.21 | 25.15 | 25.21 | 1,714 | +0.13(+0.52%) |
Jan 24, 2024 | 25.33 | 25.33 | 25.08 | 25.08 | 11,627 | -0.17(-0.65%) |
Jan 23, 2024 | 25.29 | 25.29 | 25.17 | 25.25 | 14,530 | +0.01(+0.05%) |
Jan 22, 2024 | 25.26 | 25.26 | 25.20 | 25.24 | 7,050 | +0.07(+0.27%) |
Jan 19, 2024 | 24.98 | 25.20 | 24.98 | 25.17 | 21,660 | +0.17(+0.67%) |
Jan 18, 2024 | 24.90 | 25.01 | 24.82 | 25.00 | 3,240 | +0.06(+0.25%) |
Jan 17, 2024 | 24.95 | 24.95 | 24.86 | 24.94 | 5,950 | -0.17(-0.67%) |
Jan 16, 2024 | 25.16 | 25.17 | 25.07 | 25.11 | 7,682 | -0.15(-0.61%) |
Jan 12, 2024 | 25.36 | 25.36 | 25.20 | 25.26 | 5,356 | -0.01(-0.02%) |
Jan 11, 2024 | 25.12 | 25.27 | 25.12 | 25.27 | 2,039 | -0.09(-0.34%) |
Jan 10, 2024 | 25.35 | 25.38 | 25.35 | 25.35 | 1,970 | +0.04(+0.17%) |
Jan 09, 2024 | 25.24 | 25.33 | 25.24 | 25.31 | 1,402 | -0.09(-0.37%) |
Jan 08, 2024 | 25.26 | 25.41 | 25.26 | 25.40 | 10,716 | +0.26(+1.04%) |
Jan 05, 2024 | 25.25 | 25.25 | 25.04 | 25.14 | 3,458 | +0.01(+0.05%) |
Jan 04, 2024 | 25.14 | 25.24 | 25.13 | 25.13 | 14,784 | -0.03(-0.12%) |
Jan 03, 2024 | 25.26 | 25.26 | 25.15 | 25.16 | 10,073 | -0.24(-0.94%) |