Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.63 | 29.01 | 28.63 | 29.01 | 1,984 | +0.39(+1.35%) |
Mar 27, 2024 | 28.49 | 28.67 | 28.49 | 28.63 | 2,945 | +0.33(+1.16%) |
Mar 26, 2024 | 28.45 | 28.45 | 28.30 | 28.30 | 3,665 | -0.24(-0.83%) |
Mar 25, 2024 | 28.02 | 28.61 | 28.02 | 28.54 | 4,204 | +0.21(+0.76%) |
Mar 22, 2024 | 28.79 | 28.79 | 28.32 | 28.32 | 6,619 | -0.17(-0.59%) |
Mar 21, 2024 | 28.58 | 28.59 | 28.44 | 28.49 | 11,341 | +0.13(+0.44%) |
Mar 20, 2024 | 28.18 | 28.37 | 28.15 | 28.37 | 759 | +0.33(+1.18%) |
Mar 19, 2024 | 27.83 | 28.15 | 27.83 | 28.04 | 3,493 | +0.10(+0.36%) |
Mar 18, 2024 | 27.85 | 27.94 | 27.84 | 27.94 | 5,811 | +0.12(+0.45%) |
Mar 15, 2024 | 28.03 | 28.03 | 27.76 | 27.81 | 7,722 | +0.13(+0.46%) |
Mar 14, 2024 | 27.55 | 27.69 | 27.55 | 27.69 | 962 | -0.18(-0.66%) |
Mar 13, 2024 | 27.79 | 28.03 | 27.79 | 27.87 | 4,305 | +0.36(+1.30%) |
Mar 12, 2024 | 27.77 | 27.77 | 27.35 | 27.51 | 4,788 | +0.03(+0.12%) |
Mar 11, 2024 | 27.23 | 27.48 | 27.23 | 27.48 | 843 | +0.13(+0.46%) |
Mar 08, 2024 | 27.38 | 27.38 | 27.32 | 27.35 | 2,308 | -0.07(-0.26%) |
Mar 07, 2024 | 27.51 | 27.51 | 27.36 | 27.42 | 2,186 | +0.20(+0.73%) |
Mar 06, 2024 | 27.36 | 27.37 | 27.22 | 27.22 | 593 | +0.16(+0.61%) |
Mar 05, 2024 | 27.20 | 27.22 | 27.06 | 27.06 | 1,398 | +0.11(+0.40%) |
Mar 04, 2024 | 27.71 | 27.71 | 26.95 | 26.95 | 5,738 | -0.11(-0.42%) |
Mar 01, 2024 | 26.89 | 27.13 | 26.89 | 27.07 | 4,301 | +0.34(+1.25%) |
Feb 29, 2024 | 26.89 | 26.89 | 26.73 | 26.73 | 5,549 | +0.22(+0.83%) |
Feb 28, 2024 | 26.69 | 26.69 | 26.51 | 26.51 | 657 | -0.19(-0.70%) |
Feb 27, 2024 | 26.72 | 26.72 | 26.68 | 26.70 | 652 | +0.09(+0.33%) |
Feb 26, 2024 | 26.66 | 26.66 | 26.54 | 26.61 | 570 | -0.14(-0.52%) |
Feb 23, 2024 | 26.78 | 26.78 | 26.75 | 26.75 | 503 | -0.00(-0.01%) |
Feb 22, 2024 | 26.55 | 26.83 | 26.55 | 26.75 | 3,361 | +0.03(+0.12%) |
Feb 21, 2024 | 26.72 | 26.72 | 26.66 | 26.72 | 1,292 | +0.28(+1.05%) |
Feb 20, 2024 | 26.86 | 26.86 | 26.41 | 26.44 | 3,070 | -0.13(-0.49%) |
Feb 16, 2024 | 26.56 | 26.61 | 26.56 | 26.57 | 755 | +0.21(+0.81%) |
Feb 15, 2024 | 26.08 | 26.45 | 26.08 | 26.36 | 6,332 | +0.56(+2.18%) |
Feb 14, 2024 | 25.84 | 25.84 | 25.77 | 25.79 | 6,972 | +0.06(+0.22%) |
Feb 13, 2024 | 25.71 | 25.84 | 25.58 | 25.74 | 2,194 | -0.42(-1.62%) |
Feb 12, 2024 | 25.96 | 26.21 | 25.96 | 26.16 | 2,255 | +0.42(+1.63%) |
Feb 09, 2024 | 25.67 | 25.78 | 25.67 | 25.74 | 2,210 | -0.17(-0.66%) |
Feb 08, 2024 | 25.95 | 25.95 | 25.78 | 25.91 | 2,143 | -0.00(-0.01%) |
Feb 07, 2024 | 25.96 | 25.96 | 25.85 | 25.91 | 4,178 | +0.00(+0.00%) |
Feb 06, 2024 | 25.90 | 25.96 | 25.90 | 25.91 | 2,841 | +0.05(+0.18%) |
Feb 05, 2024 | 26.30 | 26.30 | 25.61 | 25.87 | 4,116 | -0.19(-0.72%) |
Feb 02, 2024 | 26.09 | 26.11 | 25.97 | 26.05 | 3,220 | -0.26(-0.98%) |
Feb 01, 2024 | 26.47 | 26.48 | 26.31 | 26.31 | 1,921 | +0.12(+0.45%) |
Jan 31, 2024 | 26.57 | 26.61 | 26.19 | 26.19 | 1,767 | -0.43(-1.62%) |
Jan 30, 2024 | 26.68 | 26.68 | 26.42 | 26.63 | 976 | +0.12(+0.46%) |
Jan 29, 2024 | 26.24 | 26.50 | 26.24 | 26.50 | 1,967 | +0.02(+0.09%) |
Jan 26, 2024 | 26.34 | 26.48 | 26.33 | 26.48 | 1,459 | +0.19(+0.71%) |
Jan 25, 2024 | 25.99 | 26.31 | 25.99 | 26.29 | 2,806 | +0.32(+1.22%) |
Jan 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 380 | +0.03(+0.10%) |
Jan 23, 2024 | 25.72 | 26.11 | 25.72 | 25.95 | 9,170 | +0.10(+0.40%) |
Jan 22, 2024 | 25.93 | 25.93 | 25.74 | 25.85 | 5,357 | +0.06(+0.25%) |
Jan 19, 2024 | 25.65 | 25.78 | 25.65 | 25.78 | 6,416 | +0.02(+0.08%) |
Jan 18, 2024 | 25.83 | 25.83 | 25.59 | 25.76 | 6,585 | +0.03(+0.10%) |
Jan 17, 2024 | 25.77 | 25.77 | 25.69 | 25.74 | 1,879 | -0.37(-1.42%) |
Jan 16, 2024 | 26.47 | 26.47 | 26.05 | 26.11 | 5,161 | -0.42(-1.57%) |
Jan 12, 2024 | 26.60 | 26.60 | 26.49 | 26.52 | 78,591 | +0.16(+0.60%) |
Jan 11, 2024 | 26.29 | 26.37 | 26.25 | 26.37 | 5,153 | -0.03(-0.11%) |
Jan 10, 2024 | 26.36 | 26.46 | 26.34 | 26.40 | 2,718 | -0.18(-0.68%) |
Jan 09, 2024 | 26.53 | 26.68 | 26.48 | 26.58 | 7,615 | -0.42(-1.56%) |
Jan 08, 2024 | 26.65 | 27.00 | 26.55 | 27.00 | 3,018 | -0.05(-0.17%) |
Jan 05, 2024 | 27.33 | 27.33 | 26.98 | 27.04 | 5,682 | +0.06(+0.22%) |
Jan 04, 2024 | 27.59 | 27.59 | 26.98 | 26.98 | 396 | -0.23(-0.83%) |
Jan 03, 2024 | 26.94 | 27.35 | 26.94 | 27.21 | 34,240 | +0.11(+0.39%) |