Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.76 | 27.87 | 27.69 | 27.86 | 2,877 | +0.33(+1.21%) |
Mar 27, 2024 | 27.27 | 27.52 | 27.27 | 27.52 | 831 | +0.38(+1.41%) |
Mar 26, 2024 | 27.45 | 27.50 | 27.12 | 27.14 | 3,395 | -0.11(-0.39%) |
Mar 25, 2024 | 27.27 | 27.34 | 27.24 | 27.25 | 2,211 | +0.21(+0.78%) |
Mar 22, 2024 | 27.03 | 27.04 | 26.99 | 27.04 | 2,509 | -0.05(-0.18%) |
Mar 21, 2024 | 27.17 | 27.20 | 27.05 | 27.09 | 1,827 | +0.12(+0.46%) |
Mar 20, 2024 | 26.60 | 27.01 | 26.60 | 26.96 | 2,526 | +0.35(+1.33%) |
Mar 19, 2024 | 26.53 | 26.61 | 26.44 | 26.61 | 117,639 | +0.06(+0.24%) |
Mar 18, 2024 | 26.50 | 26.63 | 26.38 | 26.55 | 3,030 | +0.13(+0.49%) |
Mar 15, 2024 | 26.36 | 26.56 | 26.28 | 26.42 | 9,328 | +0.17(+0.65%) |
Mar 14, 2024 | 26.30 | 26.30 | 26.12 | 26.25 | 2,626 | -0.03(-0.12%) |
Mar 13, 2024 | 26.37 | 26.44 | 26.28 | 26.28 | 7,288 | +0.17(+0.67%) |
Mar 12, 2024 | 25.91 | 26.11 | 25.91 | 26.11 | 846 | -0.05(-0.17%) |
Mar 11, 2024 | 26.05 | 26.15 | 25.98 | 26.15 | 5,640 | +0.04(+0.14%) |
Mar 08, 2024 | 26.61 | 26.61 | 26.04 | 26.12 | 4,148 | -0.33(-1.27%) |
Mar 07, 2024 | 26.31 | 26.45 | 26.31 | 26.45 | 2,933 | +0.33(+1.27%) |
Mar 06, 2024 | 26.04 | 26.19 | 26.04 | 26.12 | 616 | +0.18(+0.69%) |
Mar 05, 2024 | 26.23 | 26.23 | 25.78 | 25.94 | 3,905 | +0.14(+0.53%) |
Mar 04, 2024 | 26.01 | 26.01 | 25.72 | 25.80 | 4,622 | +0.10(+0.40%) |
Mar 01, 2024 | 25.48 | 25.70 | 25.43 | 25.70 | 5,820 | +0.30(+1.18%) |
Feb 29, 2024 | 25.41 | 25.41 | 25.24 | 25.40 | 5,015 | +0.10(+0.39%) |
Feb 28, 2024 | 25.09 | 25.30 | 25.09 | 25.30 | 2,694 | +0.32(+1.29%) |
Feb 27, 2024 | 24.41 | 24.98 | 24.41 | 24.98 | 2,885 | +0.36(+1.45%) |
Feb 26, 2024 | 24.53 | 24.66 | 24.53 | 24.62 | 4,193 | -0.01(-0.04%) |
Feb 23, 2024 | 24.53 | 24.66 | 24.48 | 24.63 | 6,484 | +0.07(+0.29%) |
Feb 22, 2024 | 24.54 | 24.67 | 24.52 | 24.56 | 4,905 | +0.03(+0.11%) |
Feb 21, 2024 | 24.47 | 24.55 | 24.47 | 24.54 | 4,287 | +0.08(+0.31%) |
Feb 20, 2024 | 24.60 | 24.61 | 24.42 | 24.46 | 4,039 | -0.20(-0.81%) |
Feb 16, 2024 | 24.69 | 24.77 | 24.66 | 24.66 | 2,661 | +0.04(+0.18%) |
Feb 15, 2024 | 24.61 | 24.61 | 24.50 | 24.61 | 3,844 | +0.30(+1.24%) |
Feb 14, 2024 | 24.31 | 24.39 | 24.18 | 24.31 | 15,650 | +0.12(+0.50%) |
Feb 13, 2024 | 24.51 | 24.51 | 24.08 | 24.19 | 6,617 | -0.54(-2.18%) |
Feb 12, 2024 | 24.64 | 24.78 | 24.61 | 24.73 | 2,644 | +0.10(+0.41%) |
Feb 09, 2024 | 24.81 | 24.81 | 24.56 | 24.63 | 2,614 | -0.12(-0.48%) |
Feb 08, 2024 | 25.26 | 25.26 | 24.75 | 24.75 | 5,697 | -0.25(-1.00%) |
Feb 07, 2024 | 24.99 | 25.00 | 24.89 | 25.00 | 1,934 | +0.07(+0.28%) |
Feb 06, 2024 | 24.80 | 24.96 | 24.80 | 24.93 | 2,527 | +0.26(+1.04%) |
Feb 05, 2024 | 24.96 | 24.96 | 24.55 | 24.68 | 4,050 | -0.33(-1.30%) |
Feb 02, 2024 | 25.06 | 25.15 | 24.86 | 25.00 | 6,853 | -0.17(-0.67%) |
Feb 01, 2024 | 24.88 | 25.17 | 24.88 | 25.17 | 14,305 | +0.49(+1.99%) |
Jan 31, 2024 | 24.90 | 24.90 | 24.68 | 24.68 | 2,238 | -0.12(-0.48%) |
Jan 30, 2024 | 24.67 | 24.80 | 24.67 | 24.80 | 5,759 | +0.06(+0.23%) |
Jan 29, 2024 | 24.46 | 24.74 | 24.46 | 24.74 | 1,098 | +0.13(+0.54%) |
Jan 26, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 477 | +0.11(+0.44%) |
Jan 25, 2024 | 24.33 | 24.50 | 24.32 | 24.50 | 8,661 | +0.12(+0.48%) |
Jan 24, 2024 | 24.40 | 24.40 | 24.38 | 24.38 | 16,009 | -0.01(-0.02%) |
Jan 23, 2024 | 24.38 | 24.40 | 24.38 | 24.39 | 1,030 | +0.21(+0.88%) |
Jan 22, 2024 | 24.10 | 24.18 | 24.10 | 24.18 | 3,468 | +0.04(+0.18%) |
Jan 19, 2024 | 23.95 | 24.13 | 23.94 | 24.13 | 2,079 | +0.10(+0.42%) |
Jan 18, 2024 | 23.95 | 24.03 | 23.87 | 24.03 | 7,246 | +0.07(+0.30%) |
Jan 17, 2024 | 23.97 | 24.00 | 23.89 | 23.96 | 3,862 | -0.29(-1.18%) |
Jan 16, 2024 | 24.80 | 24.80 | 24.25 | 24.25 | 6,976 | -0.55(-2.22%) |
Jan 12, 2024 | 24.81 | 24.81 | 24.76 | 24.80 | 1,291 | +0.27(+1.11%) |
Jan 11, 2024 | 24.64 | 24.65 | 24.50 | 24.53 | 734 | -0.09(-0.37%) |
Jan 10, 2024 | 24.69 | 24.70 | 24.61 | 24.62 | 2,722 | -0.08(-0.34%) |
Jan 09, 2024 | 24.61 | 24.72 | 24.58 | 24.70 | 3,966 | +0.08(+0.32%) |
Jan 08, 2024 | 25.83 | 25.83 | 24.57 | 24.62 | 2,566 | -0.32(-1.28%) |
Jan 05, 2024 | 24.92 | 24.98 | 24.92 | 24.94 | 2,854 | +0.00(+0.02%) |
Jan 04, 2024 | 25.08 | 25.10 | 24.94 | 24.94 | 1,587 | -0.15(-0.58%) |
Jan 03, 2024 | 24.96 | 25.54 | 24.90 | 25.08 | 1,577 | -0.06(-0.23%) |