Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 100 | +0.00(+0.02%) |
Mar 27, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 4 | +0.03(+0.09%) |
Mar 26, 2024 | 27.64 | 27.64 | 27.61 | 27.61 | 1,018 | +0.00(+0.00%) |
Mar 25, 2024 | 27.60 | 27.63 | 27.59 | 27.61 | 939 | +0.00(+0.02%) |
Mar 22, 2024 | 27.62 | 27.63 | 27.60 | 27.60 | 1,245 | +0.04(+0.15%) |
Mar 21, 2024 | 27.67 | 27.67 | 27.56 | 27.56 | 7,009 | -0.01(-0.04%) |
Mar 20, 2024 | 27.50 | 27.59 | 27.50 | 27.57 | 2,296 | +0.05(+0.20%) |
Mar 19, 2024 | 27.46 | 27.54 | 27.46 | 27.52 | 1,033 | +0.05(+0.20%) |
Mar 18, 2024 | 27.50 | 27.51 | 27.46 | 27.46 | 898 | +0.06(+0.22%) |
Mar 15, 2024 | 27.45 | 27.45 | 27.40 | 27.40 | 6,946 | -0.04(-0.14%) |
Mar 14, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 22 | -0.02(-0.06%) |
Mar 13, 2024 | 27.44 | 27.46 | 27.44 | 27.46 | 464 | +0.00(+0.00%) |
Mar 12, 2024 | 27.43 | 27.45 | 27.43 | 27.45 | 740 | +0.14(+0.53%) |
Mar 11, 2024 | 27.34 | 27.35 | 27.30 | 27.31 | 2,900 | -0.04(-0.13%) |
Mar 08, 2024 | 27.39 | 27.39 | 27.35 | 27.35 | 2,241 | -0.00(-0.02%) |
Mar 07, 2024 | 27.35 | 27.41 | 27.34 | 27.35 | 5,938 | +0.06(+0.20%) |
Mar 06, 2024 | 27.27 | 27.29 | 27.27 | 27.29 | 270 | +0.07(+0.25%) |
Mar 05, 2024 | 27.35 | 27.35 | 27.23 | 27.23 | 4,103 | -0.11(-0.41%) |
Mar 04, 2024 | 27.36 | 27.38 | 27.34 | 27.34 | 8,901 | -0.00(-0.00%) |
Mar 01, 2024 | 27.27 | 27.35 | 27.25 | 27.34 | 4,860 | +0.07(+0.25%) |
Feb 29, 2024 | 27.21 | 27.28 | 27.20 | 27.27 | 5,031 | +0.09(+0.33%) |
Feb 28, 2024 | 27.22 | 27.22 | 27.18 | 27.18 | 736 | -0.02(-0.08%) |
Feb 27, 2024 | 27.14 | 27.22 | 27.14 | 27.20 | 2,172 | +0.03(+0.10%) |
Feb 26, 2024 | 27.24 | 27.24 | 27.18 | 27.18 | 400 | -0.06(-0.23%) |
Feb 23, 2024 | 27.22 | 27.24 | 27.20 | 27.24 | 6,706 | +0.06(+0.24%) |
Feb 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 92 | +0.30(+1.11%) |
Feb 21, 2024 | 26.83 | 26.88 | 26.74 | 26.88 | 3,054 | -0.00(-0.01%) |
Feb 20, 2024 | 26.91 | 26.91 | 26.83 | 26.88 | 23,022 | -0.05(-0.18%) |
Feb 16, 2024 | 26.92 | 27.05 | 26.92 | 26.93 | 1,370 | -0.05(-0.20%) |
Feb 15, 2024 | 26.96 | 26.99 | 26.85 | 26.98 | 25,348 | +0.07(+0.27%) |
Feb 14, 2024 | 26.81 | 26.91 | 26.81 | 26.91 | 3,049 | +0.17(+0.63%) |
Feb 13, 2024 | 26.83 | 26.83 | 26.66 | 26.75 | 2,256 | -0.22(-0.81%) |
Feb 12, 2024 | 27.02 | 27.02 | 26.95 | 26.96 | 7,350 | -0.01(-0.03%) |
Feb 09, 2024 | 26.94 | 27.00 | 26.94 | 26.97 | 8,115 | +0.09(+0.33%) |
Feb 08, 2024 | 26.83 | 27.15 | 26.83 | 26.89 | 34,989 | +0.05(+0.19%) |
Feb 07, 2024 | 26.83 | 26.86 | 26.79 | 26.84 | 922 | +0.13(+0.49%) |
Feb 06, 2024 | 26.72 | 26.73 | 26.70 | 26.70 | 878 | +0.02(+0.08%) |
Feb 05, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 108 | -0.04(-0.15%) |
Feb 02, 2024 | 26.75 | 26.86 | 26.72 | 26.72 | 2,580 | +0.21(+0.78%) |
Feb 01, 2024 | 26.41 | 26.56 | 26.37 | 26.52 | 573 | +0.20(+0.76%) |
Jan 31, 2024 | 26.53 | 26.53 | 26.32 | 26.32 | 936 | -0.25(-0.96%) |
Jan 30, 2024 | 26.60 | 26.62 | 26.55 | 26.57 | 4,497 | -0.05(-0.18%) |
Jan 29, 2024 | 26.50 | 26.62 | 26.48 | 26.62 | 7,867 | +0.17(+0.63%) |
Jan 26, 2024 | 26.46 | 26.50 | 26.45 | 26.45 | 1,143 | +0.00(+0.00%) |
Jan 25, 2024 | 26.48 | 26.49 | 26.41 | 26.45 | 1,743 | +0.08(+0.29%) |
Jan 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 17 | +0.01(+0.05%) |
Jan 23, 2024 | 26.34 | 26.38 | 26.30 | 26.36 | 1,838 | +0.05(+0.21%) |
Jan 22, 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 2,189 | +0.05(+0.19%) |
Jan 19, 2024 | 26.11 | 26.26 | 26.10 | 26.26 | 11,193 | +0.21(+0.82%) |
Jan 18, 2024 | 25.95 | 26.05 | 25.92 | 26.05 | 2,019 | +0.16(+0.61%) |
Jan 17, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 165 | -0.08(-0.31%) |
Jan 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 77 | -0.08(-0.30%) |
Jan 12, 2024 | 26.07 | 26.07 | 26.04 | 26.04 | 410 | +0.02(+0.08%) |
Jan 11, 2024 | 25.99 | 26.02 | 25.99 | 26.02 | 1,788 | +0.00(+0.01%) |
Jan 10, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 89,734 | +0.09(+0.36%) |
Jan 09, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 152 | -0.02(-0.09%) |
Jan 08, 2024 | 25.74 | 25.95 | 25.74 | 25.95 | 1,371 | +0.24(+0.93%) |
Jan 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.02(+0.09%) |
Jan 04, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 3,098 | -0.05(-0.18%) |
Jan 03, 2024 | 25.83 | 25.83 | 25.74 | 25.74 | 801 | -0.12(-0.46%) |