Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.88 | 27.00 | 26.88 | 26.97 | 1,545 | +0.18(+0.67%) |
Mar 27, 2024 | 26.67 | 26.79 | 26.79 | 3,211 | +0.35(+1.32%) | |
Mar 26, 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 17,401 | +0.09(+0.36%) |
Mar 25, 2024 | 26.37 | 26.37 | 26.33 | 26.35 | 1,908 | +0.03(+0.12%) |
Mar 22, 2024 | 26.39 | 26.39 | 26.32 | 26.32 | 2,497 | -0.17(-0.65%) |
Mar 21, 2024 | 26.48 | 26.49 | 26.47 | 26.49 | 1,455 | +0.12(+0.47%) |
Mar 20, 2024 | 26.33 | 26.37 | 26.32 | 26.37 | 1,683 | +0.02(+0.09%) |
Mar 19, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 1,467 | +0.14(+0.52%) |
Mar 18, 2024 | 26.16 | 26.21 | 26.16 | 26.21 | 2,301 | +0.04(+0.17%) |
Mar 15, 2024 | 26.20 | 26.20 | 26.16 | 26.16 | 300 | +0.02(+0.09%) |
Mar 14, 2024 | 26.14 | 26.16 | 26.06 | 26.14 | 5,676 | -0.11(-0.42%) |
Mar 13, 2024 | 26.31 | 26.31 | 26.25 | 26.25 | 3,176 | -0.03(-0.11%) |
Mar 12, 2024 | 26.31 | 26.31 | 26.25 | 26.28 | 11,076 | -0.02(-0.08%) |
Mar 11, 2024 | 26.04 | 26.30 | 26.04 | 26.30 | 980 | +0.23(+0.89%) |
Mar 08, 2024 | 26.01 | 26.13 | 26.01 | 26.07 | 1,386 | +0.06(+0.24%) |
Mar 07, 2024 | 26.06 | 26.06 | 26.00 | 26.01 | 3,292 | -0.02(-0.08%) |
Mar 06, 2024 | 26.08 | 26.08 | 26.03 | 26.03 | 2,519 | +0.11(+0.42%) |
Mar 05, 2024 | 25.94 | 25.96 | 25.87 | 25.92 | 3,348 | +0.10(+0.40%) |
Mar 04, 2024 | 25.64 | 25.84 | 25.64 | 25.82 | 2,721 | +0.03(+0.12%) |
Mar 01, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 857 | -0.04(-0.16%) |
Feb 29, 2024 | 25.79 | 25.83 | 25.77 | 25.83 | 6,181 | +0.10(+0.40%) |
Feb 28, 2024 | 25.68 | 25.76 | 25.68 | 25.73 | 5,855 | +0.03(+0.13%) |
Feb 27, 2024 | 25.65 | 25.69 | 25.62 | 25.69 | 5,022 | -0.04(-0.17%) |
Feb 26, 2024 | 25.72 | 25.75 | 25.69 | 25.74 | 3,724 | -0.06(-0.22%) |
Feb 23, 2024 | 25.72 | 25.79 | 25.72 | 25.79 | 2,765 | +0.08(+0.30%) |
Feb 22, 2024 | 25.56 | 25.76 | 25.56 | 25.72 | 1,638 | +0.03(+0.12%) |
Feb 21, 2024 | 25.63 | 25.69 | 25.62 | 25.69 | 1,346 | +0.15(+0.59%) |
Feb 20, 2024 | 25.58 | 25.65 | 25.54 | 25.54 | 6,857 | -0.03(-0.12%) |
Feb 16, 2024 | 25.57 | 25.68 | 25.57 | 25.57 | 5,561 | +0.09(+0.36%) |
Feb 15, 2024 | 25.33 | 25.48 | 25.33 | 25.48 | 27,084 | +0.33(+1.32%) |
Feb 14, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 545 | +0.02(+0.09%) |
Feb 13, 2024 | 25.28 | 25.28 | 25.07 | 25.12 | 3,136 | -0.23(-0.90%) |
Feb 12, 2024 | 25.13 | 25.38 | 25.13 | 25.35 | 12,639 | +0.27(+1.08%) |
Feb 09, 2024 | 25.14 | 25.14 | 24.97 | 25.08 | 5,662 | -0.02(-0.06%) |
Feb 08, 2024 | 25.03 | 25.11 | 25.01 | 25.09 | 12,019 | -0.07(-0.29%) |
Feb 07, 2024 | 25.19 | 25.24 | 25.16 | 25.17 | 33,924 | -0.12(-0.48%) |
Feb 06, 2024 | 25.09 | 25.30 | 25.09 | 25.29 | 2,023 | +0.13(+0.50%) |
Feb 05, 2024 | 25.23 | 25.23 | 25.16 | 25.16 | 10,832 | -0.32(-1.26%) |
Feb 02, 2024 | 25.64 | 25.64 | 25.48 | 25.48 | 2,053 | -0.28(-1.09%) |
Feb 01, 2024 | 25.62 | 25.80 | 25.60 | 25.77 | 11,191 | +0.20(+0.79%) |
Jan 31, 2024 | 25.75 | 25.76 | 25.54 | 25.56 | 2,993 | -0.10(-0.38%) |
Jan 30, 2024 | 25.48 | 25.68 | 25.48 | 25.66 | 2,563 | +0.11(+0.42%) |
Jan 29, 2024 | 25.48 | 25.56 | 25.47 | 25.55 | 1,399 | +0.05(+0.18%) |
Jan 26, 2024 | 25.44 | 25.51 | 25.44 | 25.51 | 4,084 | +0.10(+0.38%) |
Jan 25, 2024 | 25.43 | 25.43 | 25.26 | 25.41 | 4,843 | +0.21(+0.82%) |
Jan 24, 2024 | 25.44 | 25.44 | 25.21 | 25.21 | 13,374 | -0.27(-1.04%) |
Jan 23, 2024 | 25.43 | 25.47 | 25.40 | 25.47 | 5,213 | -0.04(-0.16%) |
Jan 22, 2024 | 25.45 | 25.51 | 25.43 | 25.51 | 2,179 | +0.08(+0.31%) |
Jan 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 242 | -0.02(-0.07%) |
Jan 18, 2024 | 25.34 | 25.45 | 25.33 | 25.45 | 1,139 | +0.05(+0.18%) |
Jan 17, 2024 | 25.59 | 25.61 | 25.39 | 25.40 | 5,358 | -0.16(-0.61%) |
Jan 16, 2024 | 25.65 | 25.65 | 25.52 | 25.56 | 5,858 | -0.22(-0.84%) |
Jan 12, 2024 | 25.75 | 25.78 | 25.75 | 25.77 | 1,386 | +0.07(+0.29%) |
Jan 11, 2024 | 25.67 | 25.70 | 25.66 | 25.70 | 1,955 | -0.05(-0.20%) |
Jan 10, 2024 | 25.70 | 25.77 | 25.70 | 25.75 | 4,524 | -0.02(-0.06%) |
Jan 09, 2024 | 25.91 | 25.91 | 25.75 | 25.77 | 4,195 | -0.23(-0.88%) |
Jan 08, 2024 | 25.84 | 26.00 | 25.79 | 26.00 | 3,492 | +0.09(+0.34%) |
Jan 05, 2024 | 25.85 | 26.02 | 25.80 | 25.91 | 9,526 | +0.02(+0.07%) |
Jan 04, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 2,311 | -0.00(-0.00%) |
Jan 03, 2024 | 25.84 | 25.93 | 25.84 | 25.89 | 2,213 | +0.00(+0.01%) |