Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 25,323 | +0.22(+0.80%) |
Mar 27, 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 48,182 | +0.17(+0.62%) |
Mar 26, 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 24,916 | +0.00(+0.00%) |
Mar 25, 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 30,514 | +0.31(+1.14%) |
Mar 22, 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 37,673 | -0.44(-1.59%) |
Mar 21, 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 88,359 | +0.31(+1.14%) |
Mar 20, 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 41,610 | +0.77(+2.90%) |
Mar 19, 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 58,216 | -0.20(-0.75%) |
Mar 18, 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 442,122 | +0.17(+0.64%) |
Mar 15, 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 55,252 | -0.01(-0.04%) |
Mar 14, 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 53,729 | -0.74(-2.71%) |
Mar 13, 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 266,990 | +0.21(+0.78%) |
Mar 12, 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 56,692 | +0.09(+0.33%) |
Mar 11, 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 342,337 | -0.18(-0.66%) |
Mar 08, 2024 | 26.84 | 27.56 | 26.84 | 27.18 | 72,828 | +0.42(+1.57%) |
Mar 07, 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 247,735 | +0.11(+0.41%) |
Mar 06, 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 57,260 | +0.60(+2.30%) |
Mar 05, 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 56,293 | -0.76(-2.83%) |
Mar 04, 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 164,967 | +0.09(+0.34%) |
Mar 01, 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 125,429 | +0.22(+0.83%) |
Feb 29, 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 78,651 | +0.15(+0.57%) |
Feb 28, 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 69,656 | -0.14(-0.53%) |
Feb 27, 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 78,960 | +0.33(+1.26%) |
Feb 26, 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 234,550 | +0.56(+2.19%) |
Feb 23, 2024 | 25.51 | 25.85 | 25.45 | 25.60 | 62,836 | +0.22(+0.87%) |
Feb 22, 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 62,506 | +0.55(+2.22%) |
Feb 21, 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 61,096 | -0.45(-1.78%) |
Feb 20, 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 68,496 | -0.43(-1.67%) |
Feb 16, 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 504,123 | +0.08(+0.31%) |
Feb 15, 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 207,487 | +0.17(+0.67%) |
Feb 14, 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 76,017 | +0.86(+3.50%) |
Feb 13, 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 79,557 | -0.85(-3.34%) |
Feb 12, 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 75,510 | +0.30(+1.19%) |
Feb 09, 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 95,176 | +0.26(+1.04%) |
Feb 08, 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 73,396 | +0.55(+2.26%) |
Feb 07, 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 248,670 | +0.14(+0.58%) |
Feb 06, 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 59,956 | +0.17(+0.71%) |
Feb 05, 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 68,358 | -0.45(-1.84%) |
Feb 02, 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 82,271 | +0.11(+0.45%) |
Feb 01, 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 64,642 | +0.26(+1.08%) |
Jan 31, 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 382,761 | -0.58(-2.35%) |
Jan 30, 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 79,369 | -0.28(-1.12%) |
Jan 29, 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 58,266 | +0.62(+2.55%) |
Jan 26, 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 35,423 | +0.28(+1.16%) |
Jan 25, 2024 | 24.33 | 24.33 | 23.93 | 24.07 | 44,812 | +0.01(+0.04%) |
Jan 24, 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 47,371 | -0.24(-0.99%) |
Jan 23, 2024 | 24.35 | 24.47 | 24.15 | 24.30 | 72,739 | -0.08(-0.33%) |
Jan 22, 2024 | 24.26 | 24.75 | 24.23 | 24.38 | 70,845 | +0.34(+1.41%) |
Jan 19, 2024 | 23.79 | 24.06 | 23.57 | 24.04 | 105,322 | +0.31(+1.31%) |
Jan 18, 2024 | 23.86 | 23.98 | 23.54 | 23.73 | 92,256 | -0.05(-0.21%) |
Jan 17, 2024 | 23.56 | 23.79 | 23.45 | 23.78 | 143,545 | -0.21(-0.88%) |
Jan 16, 2024 | 23.98 | 24.20 | 23.82 | 23.99 | 517,584 | -0.29(-1.19%) |
Jan 12, 2024 | 24.60 | 24.72 | 24.24 | 24.28 | 45,113 | -0.30(-1.22%) |
Jan 11, 2024 | 24.92 | 25.10 | 24.30 | 24.58 | 90,309 | -0.17(-0.69%) |
Jan 10, 2024 | 24.61 | 24.87 | 24.44 | 24.75 | 122,309 | +0.07(+0.28%) |
Jan 09, 2024 | 24.78 | 24.99 | 24.65 | 24.68 | 50,236 | -0.32(-1.28%) |
Jan 08, 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 115,694 | +0.80(+3.31%) |
Jan 05, 2024 | 24.11 | 24.45 | 24.09 | 24.20 | 25,955 | -0.01(-0.04%) |
Jan 04, 2024 | 24.10 | 24.42 | 23.97 | 24.21 | 51,829 | +0.10(+0.41%) |
Jan 03, 2024 | 24.17 | 24.38 | 24.06 | 24.11 | 107,851 | -0.70(-2.82%) |