Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.81 | 27.81 | 27.59 | 27.64 | 1,659 | +0.03(+0.11%) |
Mar 27, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 128 | +0.19(+0.70%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.41 | 27.41 | 233 | +0.18(+0.65%) |
Mar 25, 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 115 | -0.08(-0.28%) |
Mar 22, 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 112 | -0.09(-0.31%) |
Mar 21, 2024 | 27.33 | 27.40 | 27.33 | 27.40 | 128 | +0.34(+1.27%) |
Mar 20, 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 1,801 | +0.32(+1.19%) |
Mar 19, 2024 | 26.79 | 26.79 | 26.74 | 26.74 | 100 | +0.04(+0.13%) |
Mar 18, 2024 | 26.87 | 26.87 | 26.70 | 26.70 | 1,238 | -0.02(-0.06%) |
Mar 15, 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 101 | +0.18(+0.66%) |
Mar 14, 2024 | 26.92 | 26.92 | 26.54 | 26.54 | 201 | -0.34(-1.26%) |
Mar 13, 2024 | 26.94 | 26.94 | 26.88 | 26.88 | 411 | +0.01(+0.05%) |
Mar 12, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 320 | +0.15(+0.55%) |
Mar 11, 2024 | 26.60 | 26.78 | 26.60 | 26.72 | 306 | +0.01(+0.03%) |
Mar 08, 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 303 | +0.15(+0.55%) |
Mar 07, 2024 | 26.60 | 26.60 | 26.49 | 26.57 | 301 | +0.26(+1.00%) |
Mar 06, 2024 | 26.45 | 26.45 | 26.31 | 26.31 | 2,905 | +0.17(+0.65%) |
Mar 05, 2024 | 26.14 | 26.19 | 26.14 | 26.14 | 408 | +0.11(+0.44%) |
Mar 04, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 105 | +0.04(+0.16%) |
Mar 01, 2024 | 25.99 | 26.03 | 25.85 | 25.98 | 421 | +0.19(+0.72%) |
Feb 29, 2024 | 25.93 | 25.93 | 25.76 | 25.79 | 340 | +0.14(+0.56%) |
Feb 28, 2024 | 25.81 | 25.81 | 25.64 | 25.65 | 1,506 | -0.13(-0.50%) |
Feb 27, 2024 | 25.78 | 25.83 | 25.78 | 25.78 | 401 | +0.19(+0.75%) |
Feb 26, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 1,513 | -0.16(-0.62%) |
Feb 23, 2024 | 25.76 | 25.80 | 25.75 | 25.75 | 2,027 | +0.19(+0.74%) |
Feb 22, 2024 | 25.61 | 25.61 | 25.49 | 25.56 | 3,904 | +0.20(+0.81%) |
Feb 21, 2024 | 25.37 | 25.41 | 25.36 | 25.36 | 1,693 | +0.07(+0.26%) |
Feb 20, 2024 | 25.25 | 25.33 | 25.20 | 25.29 | 2,365 | +0.35(+1.40%) |
Feb 16, 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 1,439 | +0.06(+0.26%) |
Feb 15, 2024 | 24.65 | 24.92 | 24.65 | 24.88 | 1,001 | +0.37(+1.52%) |
Feb 14, 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 500 | +0.25(+1.01%) |
Feb 13, 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 101 | -0.47(-1.89%) |
Feb 12, 2024 | 24.58 | 24.73 | 24.58 | 24.73 | 105 | +0.14(+0.55%) |
Feb 09, 2024 | 24.57 | 24.59 | 24.47 | 24.59 | 308 | +0.08(+0.32%) |
Feb 08, 2024 | 24.74 | 24.74 | 24.51 | 24.51 | 406 | -0.30(-1.21%) |
Feb 07, 2024 | 24.77 | 24.87 | 24.74 | 24.81 | 1,591 | -0.12(-0.50%) |
Feb 06, 2024 | 24.92 | 24.96 | 24.92 | 24.94 | 583 | +0.07(+0.28%) |
Feb 05, 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 201 | -0.22(-0.89%) |
Feb 02, 2024 | 25.05 | 25.09 | 24.95 | 25.09 | 1,332 | +0.07(+0.27%) |
Feb 01, 2024 | 25.17 | 25.17 | 25.02 | 25.02 | 400 | -0.14(-0.55%) |
Jan 31, 2024 | 25.50 | 25.50 | 25.16 | 25.16 | 100 | -0.17(-0.68%) |
Jan 30, 2024 | 25.25 | 25.38 | 25.25 | 25.33 | 601 | +0.19(+0.77%) |
Jan 29, 2024 | 25.20 | 25.20 | 25.05 | 25.14 | 216 | -0.07(-0.28%) |
Jan 26, 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 101 | +0.11(+0.45%) |
Jan 25, 2024 | 25.24 | 25.24 | 25.10 | 25.10 | 201 | +0.05(+0.19%) |
Jan 24, 2024 | 25.16 | 25.22 | 25.05 | 25.05 | 203 | +0.36(+1.47%) |
Jan 23, 2024 | 24.67 | 24.69 | 24.64 | 24.69 | 200 | +0.14(+0.58%) |
Jan 22, 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 202 | -0.05(-0.19%) |
Jan 19, 2024 | 24.40 | 24.59 | 24.37 | 24.59 | 202 | +0.30(+1.22%) |
Jan 18, 2024 | 24.43 | 24.43 | 24.25 | 24.29 | 1,001 | +0.10(+0.40%) |
Jan 17, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 100 | -0.25(-1.01%) |
Jan 16, 2024 | 24.67 | 24.47 | 24.44 | 24.44 | 200 | -0.45(-1.79%) |
Jan 12, 2024 | 25.06 | 25.06 | 24.89 | 24.89 | 202 | -0.02(-0.06%) |
Jan 11, 2024 | 24.82 | 24.91 | 24.82 | 24.91 | 216 | -0.26(-1.02%) |
Jan 10, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 1,032 | -0.07(-0.26%) |
Jan 09, 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 206 | -0.35(-1.38%) |
Jan 08, 2024 | 25.42 | 25.58 | 25.42 | 25.58 | 207 | +0.10(+0.39%) |
Jan 05, 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 607 | +0.24(+0.97%) |
Jan 04, 2024 | 25.43 | 25.43 | 25.24 | 25.24 | 206 | +0.13(+0.52%) |
Jan 03, 2024 | 25.07 | 25.11 | 25.07 | 25.11 | 105 | -0.16(-0.65%) |