Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.69 | 27.90 | 27.69 | 27.90 | 365 | +0.22(+0.81%) |
Mar 27, 2024 | 27.73 | 27.73 | 27.68 | 27.68 | 10,415 | -0.12(-0.44%) |
Mar 26, 2024 | 27.83 | 27.95 | 27.80 | 27.80 | 5,668 | +0.02(+0.08%) |
Mar 25, 2024 | 27.84 | 27.87 | 27.77 | 27.77 | 8,113 | -0.15(-0.52%) |
Mar 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 2,935 | -0.35(-1.24%) |
Mar 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 13,663 | +0.35(+1.25%) |
Mar 20, 2024 | 27.89 | 27.92 | 27.89 | 27.92 | 2,355 | +0.14(+0.51%) |
Mar 19, 2024 | 27.98 | 27.98 | 27.78 | 27.78 | 4,785 | -0.12(-0.43%) |
Mar 18, 2024 | 27.84 | 27.92 | 27.84 | 27.90 | 13,366 | -0.13(-0.47%) |
Mar 15, 2024 | 27.97 | 28.03 | 27.90 | 28.03 | 15,236 | +0.26(+0.94%) |
Mar 14, 2024 | 27.91 | 27.92 | 27.66 | 27.77 | 5,373 | -0.31(-1.10%) |
Mar 13, 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 11,812 | -0.16(-0.56%) |
Mar 12, 2024 | 28.12 | 28.23 | 28.09 | 28.23 | 7,978 | -0.02(-0.05%) |
Mar 11, 2024 | 28.25 | 28.36 | 28.25 | 28.25 | 15,932 | -0.11(-0.39%) |
Mar 08, 2024 | 27.30 | 28.36 | 27.30 | 28.36 | 8,403 | +0.02(+0.09%) |
Mar 07, 2024 | 28.27 | 28.34 | 28.23 | 28.34 | 8,621 | +0.29(+1.02%) |
Mar 06, 2024 | 28.15 | 28.19 | 28.03 | 28.05 | 11,379 | +0.16(+0.57%) |
Mar 05, 2024 | 27.88 | 27.89 | 27.77 | 27.89 | 8,367 | -0.30(-1.07%) |
Mar 01, 2024 | 28.19 | 5,339 | +0.92(+3.38%) | |||
Feb 29, 2024 | 27.69 | 27.69 | 27.27 | 27.27 | 8,899 | -0.19(-0.69%) |
Feb 28, 2024 | 27.30 | 27.46 | 27.29 | 27.46 | 27,018 | -0.19(-0.69%) |
Feb 27, 2024 | 27.61 | 27.65 | 27.50 | 27.65 | 18,050 | +0.07(+0.25%) |
Feb 26, 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 21,523 | -0.26(-0.95%) |
Feb 23, 2024 | 27.87 | 27.89 | 27.80 | 27.84 | 10,657 | -0.06(-0.20%) |
Feb 22, 2024 | 27.60 | 27.90 | 27.58 | 27.90 | 6,034 | +0.23(+0.83%) |
Feb 21, 2024 | 27.67 | 27.74 | 27.67 | 27.67 | 1,722 | +0.18(+0.67%) |
Feb 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 644 | +0.23(+0.83%) |
Feb 16, 2024 | 27.36 | 27.36 | 27.26 | 27.26 | 14,758 | -0.18(-0.64%) |
Feb 15, 2024 | 27.25 | 27.43 | 27.25 | 27.43 | 3,415 | +0.66(+2.47%) |
Feb 14, 2024 | 26.82 | 26.82 | 26.75 | 26.77 | 8,142 | +0.17(+0.65%) |
Feb 13, 2024 | 26.72 | 27.28 | 26.60 | 26.60 | 13,927 | -1.08(-3.90%) |
Feb 12, 2024 | 27.27 | 27.68 | 27.27 | 27.68 | 11,683 | +0.72(+2.66%) |
Feb 09, 2024 | 27.00 | 27.05 | 26.96 | 26.96 | 13,539 | -0.21(-0.76%) |
Feb 08, 2024 | 27.50 | 27.50 | 27.15 | 27.17 | 23,143 | -0.47(-1.71%) |
Feb 07, 2024 | 27.66 | 27.67 | 27.64 | 27.64 | 11,469 | -0.29(-1.03%) |
Feb 06, 2024 | 27.80 | 27.93 | 27.80 | 27.93 | 6,832 | +0.37(+1.34%) |
Feb 05, 2024 | 27.85 | 27.85 | 27.56 | 27.56 | 14,956 | -0.65(-2.30%) |
Feb 02, 2024 | 28.08 | 28.25 | 28.08 | 28.21 | 10,895 | -0.27(-0.96%) |
Feb 01, 2024 | 28.22 | 28.48 | 28.21 | 28.48 | 30,466 | +0.42(+1.51%) |
Jan 31, 2024 | 28.06 | 28.12 | 28.06 | 28.06 | 413 | -0.51(-1.79%) |
Jan 30, 2024 | 28.41 | 28.57 | 28.41 | 28.57 | 38,731 | +0.13(+0.46%) |
Jan 29, 2024 | 28.05 | 28.44 | 28.05 | 28.44 | 3,300 | +0.19(+0.67%) |
Jan 26, 2024 | 27.72 | 28.25 | 27.72 | 28.25 | 17,713 | +0.63(+2.28%) |
Jan 25, 2024 | 27.48 | 27.67 | 27.42 | 27.62 | 8,823 | +0.29(+1.06%) |
Jan 24, 2024 | 28.43 | 28.43 | 27.31 | 27.33 | 51,735 | -0.88(-3.12%) |
Jan 23, 2024 | 28.16 | 28.25 | 28.16 | 28.21 | 9,871 | +0.01(+0.04%) |
Jan 22, 2024 | 28.30 | 28.43 | 28.18 | 28.20 | 13,579 | -0.08(-0.28%) |
Jan 19, 2024 | 27.99 | 28.28 | 27.89 | 28.28 | 4,278 | +0.46(+1.65%) |
Jan 18, 2024 | 28.00 | 28.00 | 27.79 | 27.82 | 4,239 | -0.18(-0.64%) |
Jan 17, 2024 | 28.03 | 28.80 | 28.00 | 28.00 | 8,353 | -0.42(-1.48%) |
Jan 16, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 9,036 | +0.03(+0.11%) |
Jan 12, 2024 | 28.61 | 28.61 | 28.36 | 28.39 | 7,711 | -0.10(-0.35%) |
Jan 11, 2024 | 28.56 | 28.56 | 28.18 | 28.49 | 9,051 | -0.16(-0.56%) |
Jan 10, 2024 | 28.67 | 28.67 | 28.02 | 28.65 | 38,269 | -0.14(-0.49%) |
Jan 09, 2024 | 28.82 | 28.83 | 28.79 | 28.79 | 19,276 | -0.45(-1.52%) |
Jan 08, 2024 | 29.26 | 29.32 | 29.23 | 29.23 | 12,293 | -0.07(-0.22%) |
Jan 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 6,554 | +0.16(+0.55%) |
Jan 04, 2024 | 29.05 | 29.14 | 29.00 | 29.14 | 14,701 | +0.04(+0.14%) |
Jan 03, 2024 | 28.80 | 29.10 | 28.80 | 29.10 | 31,428 | -0.06(-0.21%) |