Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.61 | 28.11 | 27.61 | 27.81 | 248,059 | +0.06(+0.22%) |
Mar 27, 2024 | 27.21 | 27.75 | 26.87 | 27.75 | 141,592 | +0.64(+2.36%) |
Mar 26, 2024 | 27.41 | 27.50 | 27.06 | 27.11 | 147,516 | -0.08(-0.29%) |
Mar 25, 2024 | 27.87 | 28.25 | 27.16 | 27.19 | 134,848 | -0.56(-2.02%) |
Mar 22, 2024 | 28.61 | 28.71 | 27.52 | 27.75 | 132,707 | -0.81(-2.84%) |
Mar 21, 2024 | 29.11 | 29.16 | 28.45 | 28.56 | 156,386 | -0.31(-1.07%) |
Mar 20, 2024 | 28.81 | 29.04 | 28.15 | 28.87 | 131,144 | -0.14(-0.48%) |
Mar 19, 2024 | 28.50 | 29.03 | 28.50 | 29.01 | 167,319 | +0.33(+1.15%) |
Mar 18, 2024 | 28.96 | 29.29 | 28.02 | 28.68 | 229,751 | -0.18(-0.62%) |
Mar 15, 2024 | 29.13 | 29.58 | 28.50 | 28.86 | 277,960 | -0.36(-1.23%) |
Mar 14, 2024 | 29.37 | 30.51 | 28.89 | 29.22 | 212,740 | -0.27(-0.92%) |
Mar 13, 2024 | 29.35 | 31.26 | 29.20 | 29.49 | 262,709 | -0.02(-0.05%) |
Mar 12, 2024 | 28.05 | 29.59 | 27.57 | 29.50 | 426,290 | +0.80(+2.80%) |
Mar 11, 2024 | 29.24 | 29.51 | 28.55 | 28.70 | 411,458 | -0.60(-2.05%) |
Mar 08, 2024 | 29.78 | 29.95 | 29.22 | 29.30 | 151,699 | -0.14(-0.48%) |
Mar 07, 2024 | 29.72 | 29.89 | 29.11 | 29.44 | 166,530 | +0.04(+0.14%) |
Mar 06, 2024 | 29.04 | 29.83 | 28.92 | 29.40 | 181,124 | +0.40(+1.38%) |
Mar 05, 2024 | 28.50 | 29.65 | 28.03 | 29.00 | 188,684 | +0.47(+1.65%) |
Mar 04, 2024 | 29.00 | 29.16 | 28.20 | 28.53 | 129,076 | -0.37(-1.28%) |
Mar 01, 2024 | 29.02 | 29.11 | 28.50 | 28.90 | 159,968 | +0.04(+0.14%) |
Feb 29, 2024 | 28.98 | 29.40 | 28.45 | 28.86 | 140,386 | +0.40(+1.41%) |
Feb 28, 2024 | 28.37 | 28.89 | 28.19 | 28.46 | 107,319 | -0.13(-0.45%) |
Feb 27, 2024 | 28.33 | 28.63 | 28.17 | 28.59 | 110,848 | +0.50(+1.78%) |
Feb 26, 2024 | 28.33 | 28.46 | 27.93 | 28.09 | 117,097 | -0.23(-0.81%) |
Feb 23, 2024 | 28.00 | 28.37 | 27.70 | 28.32 | 148,509 | +0.30(+1.07%) |
Feb 22, 2024 | 28.18 | 28.18 | 27.66 | 28.02 | 121,012 | -0.16(-0.57%) |
Feb 21, 2024 | 28.35 | 28.64 | 27.95 | 28.18 | 107,932 | -0.27(-0.95%) |
Feb 20, 2024 | 28.63 | 29.25 | 28.28 | 28.45 | 114,947 | -0.53(-1.83%) |
Feb 16, 2024 | 28.66 | 29.33 | 28.33 | 28.98 | 173,768 | +0.19(+0.66%) |
Feb 15, 2024 | 28.05 | 28.87 | 27.97 | 28.79 | 138,063 | +0.97(+3.49%) |
Feb 14, 2024 | 28.12 | 28.18 | 27.60 | 27.82 | 121,580 | +0.07(+0.25%) |
Feb 13, 2024 | 28.14 | 28.21 | 27.33 | 27.75 | 176,897 | -1.18(-4.08%) |
Feb 12, 2024 | 27.22 | 28.97 | 27.22 | 28.93 | 131,706 | +1.69(+6.20%) |
Feb 09, 2024 | 26.93 | 27.25 | 26.53 | 27.24 | 131,291 | +0.34(+1.26%) |
Feb 08, 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 154,248 | +0.43(+1.62%) |
Feb 07, 2024 | 27.03 | 27.36 | 26.42 | 26.47 | 159,164 | -0.48(-1.78%) |
Feb 06, 2024 | 24.77 | 26.99 | 24.77 | 26.95 | 255,062 | +1.82(+7.24%) |
Feb 05, 2024 | 27.01 | 27.36 | 25.10 | 25.13 | 241,995 | -2.24(-8.18%) |
Feb 02, 2024 | 24.60 | 27.56 | 24.56 | 27.37 | 343,154 | +2.87(+11.71%) |
Feb 01, 2024 | 24.50 | 24.89 | 21.42 | 24.50 | 669,454 | -1.59(-6.09%) |
Jan 31, 2024 | 27.41 | 27.69 | 26.08 | 26.09 | 185,781 | -1.41(-5.13%) |
Jan 30, 2024 | 27.47 | 27.80 | 27.33 | 27.50 | 132,502 | -0.05(-0.18%) |
Jan 29, 2024 | 27.50 | 28.07 | 27.30 | 27.55 | 150,700 | +0.31(+1.14%) |
Jan 26, 2024 | 27.54 | 27.88 | 27.13 | 27.24 | 96,658 | +0.04(+0.15%) |
Jan 25, 2024 | 27.28 | 27.53 | 26.98 | 27.20 | 161,120 | +0.33(+1.23%) |
Jan 24, 2024 | 28.00 | 28.01 | 26.87 | 26.87 | 141,983 | -0.82(-2.95%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.33 | 27.69 | 148,078 | -0.07(-0.25%) |
Jan 22, 2024 | 26.90 | 27.86 | 26.90 | 27.76 | 190,538 | +1.06(+3.96%) |
Jan 19, 2024 | 26.96 | 26.96 | 25.83 | 26.70 | 200,635 | +0.01(+0.04%) |
Jan 18, 2024 | 26.24 | 27.45 | 26.02 | 26.69 | 314,795 | +0.22(+0.83%) |
Jan 17, 2024 | 26.35 | 27.63 | 24.32 | 26.47 | 685,839 | -2.47(-8.54%) |
Jan 16, 2024 | 28.30 | 29.43 | 28.12 | 28.94 | 269,510 | +0.70(+2.47%) |
Jan 12, 2024 | 28.19 | 28.42 | 27.69 | 28.24 | 127,749 | +0.37(+1.32%) |
Jan 11, 2024 | 28.35 | 28.68 | 27.66 | 27.88 | 101,501 | -0.69(-2.42%) |
Jan 10, 2024 | 28.23 | 29.89 | 27.89 | 28.57 | 92,313 | +0.30(+1.08%) |
Jan 09, 2024 | 28.18 | 28.26 | 27.83 | 28.26 | 102,396 | -0.34(-1.18%) |
Jan 08, 2024 | 27.98 | 28.97 | 27.93 | 28.60 | 111,803 | +0.60(+2.13%) |
Jan 05, 2024 | 28.20 | 28.95 | 27.96 | 28.01 | 140,929 | -0.49(-1.71%) |
Jan 04, 2024 | 28.71 | 29.04 | 28.44 | 28.49 | 104,280 | -0.09(-0.31%) |
Jan 03, 2024 | 29.42 | 29.64 | 28.41 | 28.58 | 118,991 | -0.94(-3.17%) |