Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.72 | 28.80 | 28.72 | 28.75 | 2,595 | +0.06(+0.22%) |
Mar 27, 2024 | 28.55 | 28.69 | 28.55 | 28.69 | 4,258 | +0.16(+0.56%) |
Mar 26, 2024 | 28.50 | 28.63 | 28.50 | 28.53 | 15,455 | -0.01(-0.03%) |
Mar 25, 2024 | 28.73 | 28.73 | 28.54 | 28.54 | 3,136 | -0.28(-0.98%) |
Mar 22, 2024 | 28.86 | 28.88 | 28.81 | 28.82 | 3,188 | -0.03(-0.11%) |
Mar 21, 2024 | 28.87 | 28.94 | 28.84 | 28.85 | 1,070 | +0.21(+0.73%) |
Mar 20, 2024 | 28.48 | 28.69 | 28.46 | 28.64 | 3,755 | +0.22(+0.77%) |
Mar 19, 2024 | 28.19 | 28.42 | 28.19 | 28.42 | 1,425 | +0.24(+0.85%) |
Mar 18, 2024 | 28.42 | 28.42 | 28.19 | 28.19 | 4,294 | +0.11(+0.39%) |
Mar 15, 2024 | 28.10 | 28.14 | 28.06 | 28.08 | 1,711 | -0.11(-0.39%) |
Mar 14, 2024 | 28.15 | 28.22 | 28.10 | 28.19 | 4,130 | +0.06(+0.21%) |
Mar 13, 2024 | 28.09 | 28.15 | 28.06 | 28.13 | 2,880 | -0.02(-0.06%) |
Mar 12, 2024 | 28.10 | 28.15 | 28.03 | 28.14 | 3,047 | +0.25(+0.91%) |
Mar 11, 2024 | 27.89 | 27.89 | 27.75 | 27.89 | 2,066 | -0.10(-0.37%) |
Mar 08, 2024 | 28.25 | 28.25 | 27.99 | 27.99 | 1,314 | -0.21(-0.73%) |
Mar 07, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 894 | +0.30(+1.09%) |
Mar 06, 2024 | 27.83 | 27.98 | 27.83 | 27.89 | 5,095 | +0.19(+0.70%) |
Mar 05, 2024 | 27.73 | 27.79 | 27.61 | 27.70 | 2,055 | -0.25(-0.90%) |
Mar 04, 2024 | 27.91 | 28.02 | 27.91 | 27.95 | 6,424 | +0.10(+0.37%) |
Mar 01, 2024 | 27.72 | 27.85 | 27.72 | 27.85 | 1,913 | +0.17(+0.63%) |
Feb 29, 2024 | 27.64 | 27.70 | 27.59 | 27.68 | 10,426 | +0.06(+0.23%) |
Feb 28, 2024 | 27.59 | 27.65 | 27.58 | 27.61 | 3,033 | +0.10(+0.35%) |
Feb 27, 2024 | 27.77 | 27.77 | 27.40 | 27.52 | 2,800 | +0.05(+0.19%) |
Feb 26, 2024 | 27.51 | 27.51 | 27.47 | 27.47 | 1,666 | -0.02(-0.08%) |
Feb 23, 2024 | 27.36 | 27.51 | 27.36 | 27.49 | 2,008 | +0.10(+0.38%) |
Feb 22, 2024 | 27.16 | 27.39 | 27.09 | 27.39 | 3,358 | +0.56(+2.07%) |
Feb 21, 2024 | 26.69 | 26.83 | 26.65 | 26.83 | 3,333 | +0.12(+0.46%) |
Feb 20, 2024 | 26.67 | 26.73 | 26.67 | 26.71 | 2,638 | -0.08(-0.31%) |
Feb 16, 2024 | 26.92 | 26.92 | 26.77 | 26.79 | 1,119 | -0.08(-0.30%) |
Feb 15, 2024 | 26.76 | 26.87 | 26.70 | 26.87 | 4,788 | +0.23(+0.86%) |
Feb 14, 2024 | 26.44 | 26.64 | 26.42 | 26.64 | 14,323 | +0.35(+1.33%) |
Feb 13, 2024 | 26.56 | 26.56 | 26.17 | 26.29 | 6,222 | -0.34(-1.29%) |
Feb 12, 2024 | 26.95 | 26.95 | 26.63 | 26.63 | 7,789 | -0.18(-0.67%) |
Feb 09, 2024 | 26.63 | 26.88 | 26.63 | 26.81 | 11,491 | +0.13(+0.50%) |
Feb 08, 2024 | 26.60 | 26.81 | 26.60 | 26.68 | 16,399 | +0.09(+0.35%) |
Feb 07, 2024 | 26.66 | 26.75 | 26.58 | 26.59 | 1,625 | +0.14(+0.54%) |
Feb 06, 2024 | 26.31 | 26.45 | 26.31 | 26.45 | 265 | +0.09(+0.32%) |
Feb 05, 2024 | 26.26 | 26.41 | 26.24 | 26.36 | 4,866 | -0.24(-0.89%) |
Feb 02, 2024 | 26.47 | 26.61 | 26.35 | 26.60 | 3,625 | +0.40(+1.52%) |
Feb 01, 2024 | 26.14 | 26.20 | 26.14 | 26.20 | 1,371 | +0.53(+2.07%) |
Jan 31, 2024 | 25.98 | 26.00 | 25.67 | 25.67 | 2,606 | -0.49(-1.87%) |
Jan 30, 2024 | 26.18 | 26.24 | 26.03 | 26.16 | 5,227 | +0.20(+0.76%) |
Jan 29, 2024 | 25.75 | 25.96 | 25.75 | 25.96 | 2,952 | +0.14(+0.53%) |
Jan 26, 2024 | 25.84 | 25.95 | 25.82 | 25.82 | 7,549 | -0.03(-0.12%) |
Jan 25, 2024 | 25.96 | 25.96 | 25.78 | 25.86 | 133,276 | +0.05(+0.18%) |
Jan 24, 2024 | 26.00 | 26.03 | 25.81 | 25.81 | 88,270 | -0.13(-0.51%) |
Jan 23, 2024 | 25.95 | 25.95 | 25.78 | 25.94 | 312,263 | +0.09(+0.33%) |
Jan 22, 2024 | 25.99 | 25.99 | 25.86 | 25.86 | 571 | +0.17(+0.65%) |
Jan 19, 2024 | 25.17 | 25.71 | 25.17 | 25.69 | 5,908 | +0.31(+1.22%) |
Jan 18, 2024 | 25.25 | 25.38 | 25.12 | 25.38 | 30,056 | +0.38(+1.54%) |
Jan 17, 2024 | 25.05 | 25.07 | 24.92 | 25.00 | 4,549 | -0.11(-0.45%) |
Jan 16, 2024 | 25.24 | 25.11 | 25.06 | 25.11 | 4,509 | -0.03(-0.11%) |
Jan 12, 2024 | 25.01 | 25.64 | 25.01 | 25.14 | 267,164 | +0.10(+0.38%) |
Jan 11, 2024 | 25.03 | 25.04 | 24.77 | 25.04 | 9,593 | +0.12(+0.46%) |
Jan 10, 2024 | 24.97 | 24.97 | 24.76 | 24.93 | 8,630 | +0.14(+0.55%) |
Jan 09, 2024 | 24.90 | 24.90 | 24.71 | 24.79 | 1,193 | -0.09(-0.37%) |
Jan 08, 2024 | 24.79 | 24.88 | 24.79 | 24.88 | 2,932 | +0.42(+1.73%) |
Jan 05, 2024 | 24.57 | 24.64 | 24.39 | 24.46 | 9,077 | -0.10(-0.42%) |
Jan 04, 2024 | 24.71 | 24.71 | 24.56 | 24.56 | 7,447 | +0.02(+0.08%) |
Jan 03, 2024 | 24.68 | 24.69 | 24.54 | 24.54 | 2,588 | -0.33(-1.34%) |