Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.50 | 28.50 | 28.34 | 28.34 | 414 | -0.11(-0.38%) |
Mar 27, 2024 | 28.10 | 28.49 | 28.10 | 28.45 | 3,705 | -0.13(-0.45%) |
Mar 26, 2024 | 28.83 | 28.91 | 28.58 | 28.58 | 1,949 | -0.12(-0.41%) |
Mar 25, 2024 | 28.68 | 28.70 | 28.68 | 28.70 | 11,276 | +0.63(+2.23%) |
Mar 22, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 172 | -0.15(-0.55%) |
Mar 21, 2024 | 28.21 | 28.22 | 28.21 | 28.22 | 462 | +0.53(+1.92%) |
Mar 20, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 126 | +0.82(+3.04%) |
Mar 19, 2024 | 26.31 | 26.87 | 26.31 | 26.87 | 798 | -0.29(-1.07%) |
Mar 18, 2024 | 27.09 | 27.19 | 27.09 | 27.17 | 2,291 | -0.25(-0.92%) |
Mar 15, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | -0.08(-0.28%) |
Mar 14, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 106 | -0.41(-1.48%) |
Mar 13, 2024 | 28.01 | 28.01 | 27.91 | 27.91 | 161 | +0.20(+0.71%) |
Mar 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 64 | +0.74(+2.74%) |
Mar 11, 2024 | 27.36 | 27.40 | 26.97 | 26.97 | 507 | -0.57(-2.07%) |
Mar 08, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | -0.18(-0.65%) |
Mar 07, 2024 | 27.73 | 27.73 | 27.65 | 27.72 | 3,068 | +0.23(+0.85%) |
Mar 06, 2024 | 27.57 | 27.57 | 27.49 | 27.49 | 16,286 | +0.78(+2.93%) |
Mar 05, 2024 | 26.79 | 26.79 | 26.71 | 26.71 | 270 | -0.89(-3.21%) |
Mar 04, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 43 | +0.70(+2.60%) |
Mar 01, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 100 | +0.22(+0.83%) |
Feb 29, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 1 | +0.25(+0.95%) |
Feb 28, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 95 | -0.04(-0.16%) |
Feb 27, 2024 | 26.37 | 26.47 | 26.37 | 26.46 | 2,252 | +0.06(+0.22%) |
Feb 26, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 8 | +0.36(+1.38%) |
Feb 23, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | +0.13(+0.51%) |
Feb 22, 2024 | 25.87 | 25.92 | 25.87 | 25.92 | 420 | +0.95(+3.81%) |
Feb 21, 2024 | 24.92 | 24.96 | 24.80 | 24.96 | 3,904 | -0.69(-2.68%) |
Feb 20, 2024 | 25.57 | 25.68 | 25.57 | 25.65 | 519 | -0.47(-1.79%) |
Feb 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 100 | -0.18(-0.68%) |
Feb 15, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.24(+0.92%) |
Feb 14, 2024 | 25.84 | 26.06 | 25.84 | 26.06 | 227 | +0.51(+1.98%) |
Feb 13, 2024 | 25.69 | 25.69 | 25.55 | 25.55 | 738 | -0.46(-1.77%) |
Feb 12, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 23 | -0.22(-0.86%) |
Feb 09, 2024 | 26.22 | 26.24 | 26.22 | 26.24 | 140 | +0.13(+0.50%) |
Feb 08, 2024 | 26.13 | 26.13 | 26.11 | 26.11 | 397 | +0.47(+1.82%) |
Feb 07, 2024 | 25.43 | 25.74 | 25.43 | 25.64 | 1,581 | +0.41(+1.64%) |
Feb 06, 2024 | 25.27 | 25.27 | 25.08 | 25.23 | 677 | -0.16(-0.62%) |
Feb 05, 2024 | 25.30 | 25.39 | 25.30 | 25.39 | 487 | +0.01(+0.05%) |
Feb 02, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 45,681 | +0.51(+2.06%) |
Feb 01, 2024 | 24.73 | 24.86 | 24.73 | 24.86 | 632 | +0.34(+1.38%) |
Jan 31, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 4 | -0.57(-2.25%) |
Jan 30, 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 112 | -0.08(-0.33%) |
Jan 29, 2024 | 25.03 | 25.17 | 25.03 | 25.17 | 1,378 | +0.50(+2.05%) |
Jan 26, 2024 | 24.68 | 24.68 | 24.67 | 24.67 | 591 | -0.02(-0.09%) |
Jan 25, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 302 | +0.18(+0.72%) |
Jan 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 94 | -0.27(-1.08%) |
Jan 23, 2024 | 24.83 | 24.83 | 24.70 | 24.78 | 1,657 | -0.22(-0.90%) |
Jan 22, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 65 | +0.43(+1.76%) |
Jan 19, 2024 | 24.19 | 24.57 | 24.19 | 24.57 | 510 | +0.51(+2.10%) |
Jan 18, 2024 | 23.93 | 24.07 | 23.93 | 24.07 | 517 | +0.15(+0.64%) |
Jan 17, 2024 | 23.72 | 23.91 | 23.72 | 23.91 | 537 | -0.11(-0.47%) |
Jan 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 68 | +0.00(+0.00%) |
Jan 12, 2024 | 23.99 | 24.03 | 23.95 | 24.03 | 2,228 | -0.14(-0.58%) |
Jan 11, 2024 | 24.13 | 24.17 | 24.12 | 24.17 | 1,927 | +0.04(+0.17%) |
Jan 10, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 5 | +0.24(+0.99%) |
Jan 09, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 159 | +0.05(+0.20%) |
Jan 08, 2024 | 23.75 | 23.84 | 23.71 | 23.84 | 4,404 | +0.62(+2.68%) |
Jan 05, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 100 | +0.10(+0.44%) |
Jan 04, 2024 | 23.32 | 23.32 | 23.12 | 23.12 | 1,200 | -0.03(-0.14%) |
Jan 03, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 19 | -0.57(-2.42%) |