Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.57 | 27.61 | 27.57 | 27.59 | 3,763 | -0.03(-0.11%) |
Mar 27, 2024 | 27.57 | 27.62 | 27.53 | 27.62 | 5,319 | +0.14(+0.52%) |
Mar 26, 2024 | 27.55 | 27.57 | 27.47 | 27.47 | 3,618 | +0.02(+0.08%) |
Mar 25, 2024 | 27.48 | 27.48 | 27.45 | 27.45 | 657 | -0.02(-0.08%) |
Mar 22, 2024 | 27.48 | 27.50 | 27.46 | 27.47 | 2,353 | -0.04(-0.16%) |
Mar 21, 2024 | 27.56 | 27.57 | 27.52 | 27.52 | 3,978 | +0.03(+0.11%) |
Mar 20, 2024 | 27.19 | 27.49 | 27.17 | 27.49 | 10,096 | +0.27(+0.98%) |
Mar 19, 2024 | 27.18 | 27.23 | 27.18 | 27.22 | 2,266 | +0.12(+0.45%) |
Mar 18, 2024 | 27.12 | 27.14 | 27.10 | 27.10 | 1,146 | +0.03(+0.12%) |
Mar 15, 2024 | 27.12 | 27.12 | 27.05 | 27.06 | 13,985 | -0.02(-0.08%) |
Mar 14, 2024 | 27.08 | 27.10 | 27.02 | 27.08 | 14,622 | -0.21(-0.76%) |
Mar 13, 2024 | 27.34 | 27.34 | 27.28 | 27.29 | 1,113 | +0.00(+0.01%) |
Mar 12, 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 1,720 | +0.29(+1.09%) |
Mar 11, 2024 | 27.03 | 27.03 | 26.90 | 27.00 | 2,189 | -0.15(-0.55%) |
Mar 08, 2024 | 27.20 | 27.24 | 27.15 | 27.15 | 1,283 | -0.19(-0.71%) |
Mar 07, 2024 | 27.22 | 27.34 | 27.22 | 27.34 | 841 | +0.38(+1.43%) |
Mar 06, 2024 | 26.99 | 27.03 | 26.91 | 26.96 | 25,620 | +0.25(+0.93%) |
Mar 05, 2024 | 26.76 | 26.77 | 26.70 | 26.71 | 4,915 | +0.01(+0.03%) |
Mar 04, 2024 | 26.78 | 26.79 | 26.70 | 26.70 | 26,452 | -0.08(-0.30%) |
Mar 01, 2024 | 26.58 | 26.78 | 26.58 | 26.78 | 6,615 | +0.25(+0.94%) |
Feb 29, 2024 | 26.64 | 26.64 | 26.45 | 26.53 | 4,555 | -0.10(-0.37%) |
Feb 28, 2024 | 26.62 | 26.66 | 26.62 | 26.63 | 1,556 | -0.11(-0.41%) |
Feb 27, 2024 | 26.75 | 26.78 | 26.70 | 26.74 | 11,677 | -0.00(-0.02%) |
Feb 26, 2024 | 26.73 | 26.75 | 26.70 | 26.74 | 2,356 | -0.03(-0.13%) |
Feb 23, 2024 | 26.79 | 26.83 | 26.76 | 26.77 | 5,290 | -0.03(-0.12%) |
Feb 22, 2024 | 26.80 | 26.82 | 26.78 | 26.81 | 4,258 | +0.36(+1.36%) |
Feb 21, 2024 | 26.40 | 26.45 | 26.35 | 26.45 | 9,574 | +0.02(+0.08%) |
Feb 20, 2024 | 26.51 | 26.51 | 26.37 | 26.43 | 3,560 | +0.08(+0.29%) |
Feb 16, 2024 | 26.34 | 26.45 | 26.34 | 26.35 | 1,847 | +0.07(+0.27%) |
Feb 15, 2024 | 26.18 | 26.28 | 26.16 | 26.28 | 1,486 | +0.25(+0.98%) |
Feb 14, 2024 | 25.90 | 26.03 | 25.90 | 26.02 | 6,602 | +0.24(+0.95%) |
Feb 13, 2024 | 25.92 | 25.92 | 25.73 | 25.78 | 8,788 | -0.42(-1.61%) |
Feb 12, 2024 | 26.25 | 26.25 | 26.20 | 26.20 | 966 | -0.02(-0.09%) |
Feb 09, 2024 | 26.11 | 26.23 | 26.08 | 26.23 | 5,783 | +0.16(+0.62%) |
Feb 08, 2024 | 26.03 | 26.07 | 26.03 | 26.06 | 6,994 | -0.01(-0.02%) |
Feb 07, 2024 | 26.07 | 26.09 | 26.05 | 26.07 | 4,885 | -0.02(-0.09%) |
Feb 06, 2024 | 26.00 | 26.09 | 26.00 | 26.09 | 12,562 | +0.16(+0.63%) |
Feb 05, 2024 | 25.80 | 25.94 | 25.80 | 25.93 | 40,207 | -0.06(-0.22%) |
Feb 02, 2024 | 25.93 | 26.00 | 25.93 | 25.98 | 6,252 | -0.19(-0.73%) |
Feb 01, 2024 | 26.14 | 26.18 | 26.14 | 26.18 | 1,470 | +0.29(+1.11%) |
Jan 31, 2024 | 26.16 | 26.16 | 25.87 | 25.89 | 11,493 | -0.15(-0.57%) |
Jan 30, 2024 | 25.98 | 26.06 | 25.97 | 26.04 | 3,723 | -0.06(-0.22%) |
Jan 29, 2024 | 25.88 | 26.10 | 25.88 | 26.10 | 3,266 | +0.10(+0.40%) |
Jan 26, 2024 | 26.01 | 26.03 | 25.98 | 26.00 | 6,277 | +0.14(+0.54%) |
Jan 25, 2024 | 25.82 | 25.86 | 25.78 | 25.86 | 2,831 | +0.07(+0.26%) |
Jan 24, 2024 | 25.91 | 25.93 | 25.79 | 25.79 | 2,828 | +0.15(+0.57%) |
Jan 23, 2024 | 25.60 | 25.64 | 25.54 | 25.64 | 4,954 | -0.05(-0.19%) |
Jan 22, 2024 | 25.65 | 25.73 | 25.64 | 25.69 | 34,913 | +0.05(+0.19%) |
Jan 19, 2024 | 25.44 | 25.64 | 25.42 | 25.64 | 2,011 | +0.10(+0.39%) |
Jan 18, 2024 | 25.39 | 25.54 | 25.34 | 25.54 | 8,032 | +0.24(+0.96%) |
Jan 17, 2024 | 25.13 | 25.30 | 25.13 | 25.30 | 3,071 | -0.18(-0.72%) |
Jan 16, 2024 | 25.62 | 25.64 | 25.45 | 25.48 | 16,046 | -0.45(-1.74%) |
Jan 12, 2024 | 26.00 | 26.00 | 25.90 | 25.93 | 12,610 | +0.07(+0.26%) |
Jan 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 260 | -0.01(-0.02%) |
Jan 10, 2024 | 25.89 | 25.91 | 25.87 | 25.87 | 3,221 | +0.14(+0.54%) |
Jan 09, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 1,903 | -0.16(-0.61%) |
Jan 08, 2024 | 25.64 | 25.91 | 25.64 | 25.89 | 3,375 | +0.23(+0.88%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 5,098 | +0.07(+0.26%) |
Jan 04, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 6,204 | +0.07(+0.29%) |
Jan 03, 2024 | 25.55 | 25.56 | 25.52 | 25.52 | 4,211 | -0.20(-0.78%) |