Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.68 | 27.71 | 27.64 | 27.71 | 900 | +0.16(+0.58%) |
Mar 27, 2024 | 27.39 | 27.55 | 27.55 | 18,859 | +0.35(+1.29%) | |
Mar 26, 2024 | 27.32 | 27.33 | 27.20 | 27.20 | 71,776 | -0.11(-0.41%) |
Mar 25, 2024 | 27.34 | 27.35 | 27.31 | 27.31 | 613 | -0.11(-0.41%) |
Mar 22, 2024 | 27.47 | 27.47 | 27.39 | 27.42 | 3,627 | -0.02(-0.07%) |
Mar 21, 2024 | 27.46 | 27.47 | 27.44 | 27.44 | 6,024 | +0.25(+0.91%) |
Mar 20, 2024 | 27.01 | 27.22 | 27.01 | 27.19 | 10,757 | +0.18(+0.66%) |
Mar 19, 2024 | 26.90 | 27.01 | 26.90 | 27.01 | 8,625 | +0.16(+0.60%) |
Mar 18, 2024 | 26.92 | 26.96 | 26.85 | 26.85 | 116,345 | +0.07(+0.28%) |
Mar 15, 2024 | 26.80 | 26.80 | 26.78 | 26.78 | 504 | -0.10(-0.38%) |
Mar 14, 2024 | 26.90 | 26.96 | 26.76 | 26.88 | 8,262 | -0.12(-0.44%) |
Mar 13, 2024 | 27.09 | 27.09 | 26.99 | 27.00 | 941 | -0.08(-0.28%) |
Mar 12, 2024 | 27.12 | 27.12 | 26.97 | 27.08 | 11,853 | +0.08(+0.29%) |
Mar 11, 2024 | 26.95 | 27.02 | 26.95 | 27.00 | 1,353 | +0.05(+0.20%) |
Mar 08, 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 3,252 | -0.18(-0.68%) |
Mar 07, 2024 | 27.20 | 27.20 | 27.12 | 27.13 | 2,261 | +0.12(+0.44%) |
Mar 06, 2024 | 27.00 | 27.09 | 26.94 | 27.01 | 11,439 | +0.17(+0.64%) |
Mar 05, 2024 | 26.91 | 26.91 | 26.84 | 26.84 | 502 | -0.20(-0.75%) |
Mar 04, 2024 | 27.05 | 27.11 | 27.04 | 27.04 | 11,360 | +0.04(+0.16%) |
Mar 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 515 | +0.30(+1.12%) |
Feb 29, 2024 | 26.71 | 26.71 | 26.70 | 26.70 | 430 | +0.10(+0.38%) |
Feb 28, 2024 | 26.69 | 26.69 | 26.58 | 26.60 | 4,855 | -0.05(-0.19%) |
Feb 27, 2024 | 26.63 | 26.65 | 26.62 | 26.65 | 552 | -0.03(-0.12%) |
Feb 26, 2024 | 26.75 | 26.75 | 26.68 | 26.68 | 9,578 | -0.10(-0.38%) |
Feb 23, 2024 | 26.84 | 26.85 | 26.78 | 26.79 | 1,910 | +0.04(+0.15%) |
Feb 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 2 | +0.34(+1.27%) |
Feb 21, 2024 | 26.34 | 26.41 | 26.29 | 26.41 | 8,525 | +0.11(+0.42%) |
Feb 20, 2024 | 26.32 | 26.32 | 26.30 | 26.30 | 2,235 | -0.08(-0.29%) |
Feb 16, 2024 | 26.34 | 26.38 | 26.34 | 26.38 | 6,121 | +0.02(+0.07%) |
Feb 15, 2024 | 26.24 | 26.40 | 26.24 | 26.36 | 968 | +0.20(+0.78%) |
Feb 14, 2024 | 26.04 | 26.16 | 26.04 | 26.16 | 1,862 | +0.17(+0.66%) |
Feb 13, 2024 | 25.94 | 26.01 | 25.83 | 25.98 | 4,736 | -0.29(-1.12%) |
Feb 12, 2024 | 26.35 | 26.35 | 26.28 | 26.28 | 594 | +0.04(+0.14%) |
Feb 09, 2024 | 26.26 | 26.26 | 26.20 | 26.24 | 2,921 | -0.04(-0.14%) |
Feb 08, 2024 | 26.25 | 26.30 | 26.24 | 26.28 | 4,603 | +0.13(+0.49%) |
Feb 07, 2024 | 26.18 | 26.18 | 26.15 | 26.15 | 254 | +0.11(+0.42%) |
Feb 06, 2024 | 26.00 | 26.04 | 25.99 | 26.04 | 800 | +0.07(+0.26%) |
Feb 05, 2024 | 26.02 | 26.06 | 25.97 | 25.97 | 1,642 | -0.22(-0.84%) |
Feb 02, 2024 | 26.06 | 26.19 | 26.05 | 26.19 | 7,753 | +0.09(+0.34%) |
Feb 01, 2024 | 26.08 | 26.10 | 26.06 | 26.10 | 3,219 | +0.26(+1.02%) |
Jan 31, 2024 | 26.02 | 26.04 | 25.84 | 25.84 | 3,997 | -0.24(-0.91%) |
Jan 30, 2024 | 26.10 | 26.10 | 26.08 | 26.08 | 605 | +0.08(+0.32%) |
Jan 29, 2024 | 26.02 | 26.02 | 25.90 | 26.00 | 2,281 | +0.08(+0.30%) |
Jan 26, 2024 | 25.91 | 25.92 | 25.90 | 25.92 | 1,249 | +0.03(+0.10%) |
Jan 25, 2024 | 25.83 | 25.95 | 25.82 | 25.89 | 719 | +0.11(+0.44%) |
Jan 24, 2024 | 25.87 | 25.87 | 25.78 | 25.78 | 524 | -0.10(-0.38%) |
Jan 23, 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 577 | +0.10(+0.37%) |
Jan 22, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 2,838 | +0.01(+0.02%) |
Jan 19, 2024 | 25.58 | 25.80 | 25.57 | 25.77 | 7,620 | +0.34(+1.34%) |
Jan 18, 2024 | 25.31 | 25.43 | 25.29 | 25.43 | 13,544 | +0.10(+0.39%) |
Jan 17, 2024 | 25.39 | 25.39 | 25.33 | 25.33 | 705 | -0.14(-0.55%) |
Jan 16, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 1,110 | -0.16(-0.63%) |
Jan 12, 2024 | 25.65 | 25.65 | 25.61 | 25.64 | 1,617 | +0.06(+0.23%) |
Jan 11, 2024 | 25.55 | 25.58 | 25.53 | 25.58 | 1,114 | -0.04(-0.15%) |
Jan 10, 2024 | 25.59 | 25.67 | 25.59 | 25.62 | 1,790 | +0.03(+0.12%) |
Jan 09, 2024 | 25.63 | 25.63 | 25.57 | 25.59 | 1,113 | -0.12(-0.48%) |
Jan 08, 2024 | 25.55 | 25.71 | 25.54 | 25.71 | 3,062 | +0.22(+0.87%) |
Jan 05, 2024 | 25.50 | 25.51 | 25.42 | 25.49 | 1,874 | +0.02(+0.06%) |
Jan 04, 2024 | 25.59 | 25.59 | 25.47 | 25.47 | 1,056 | -0.02(-0.10%) |
Jan 03, 2024 | 25.51 | 25.52 | 25.50 | 25.50 | 3,525 | -0.09(-0.34%) |