Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 566 | -0.25(-0.89%) |
Mar 27, 2024 | 27.98 | 28.00 | 27.98 | 28.00 | 20,341 | +0.27(+0.97%) |
Mar 26, 2024 | 27.78 | 27.79 | 27.73 | 27.73 | 1,103 | +0.08(+0.28%) |
Mar 25, 2024 | 27.65 | 27.72 | 27.64 | 27.65 | 3,740 | +0.25(+0.90%) |
Mar 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | -0.12(-0.44%) |
Mar 21, 2024 | 27.47 | 27.57 | 27.47 | 27.53 | 442 | +0.29(+1.05%) |
Mar 20, 2024 | 26.87 | 27.24 | 26.82 | 27.24 | 16,332 | +0.47(+1.76%) |
Mar 19, 2024 | 26.75 | 26.79 | 26.75 | 26.77 | 1,269 | +0.05(+0.19%) |
Mar 18, 2024 | 26.91 | 26.91 | 26.72 | 26.72 | 1,722 | -0.19(-0.69%) |
Mar 15, 2024 | 26.81 | 26.98 | 26.81 | 26.91 | 1,535 | -0.17(-0.62%) |
Mar 14, 2024 | 27.36 | 27.38 | 27.07 | 27.07 | 37,171 | -0.36(-1.31%) |
Mar 13, 2024 | 27.42 | 27.43 | 27.42 | 27.43 | 153 | +0.30(+1.09%) |
Mar 12, 2024 | 27.15 | 27.15 | 27.06 | 27.14 | 8,930 | +0.12(+0.43%) |
Mar 11, 2024 | 27.21 | 27.21 | 27.02 | 27.02 | 1,003 | -0.04(-0.16%) |
Mar 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | -0.02(-0.08%) |
Mar 07, 2024 | 27.02 | 27.08 | 27.02 | 27.08 | 414 | +0.25(+0.93%) |
Mar 06, 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 255 | +0.06(+0.23%) |
Mar 05, 2024 | 27.31 | 27.31 | 26.76 | 26.77 | 40,269 | -0.59(-2.17%) |
Mar 04, 2024 | 27.36 | 27.37 | 27.36 | 27.37 | 259 | +0.18(+0.67%) |
Mar 01, 2024 | 27.07 | 27.18 | 27.07 | 27.18 | 2,230 | +0.09(+0.35%) |
Feb 29, 2024 | 27.12 | 27.12 | 27.01 | 27.09 | 720 | +0.23(+0.86%) |
Feb 28, 2024 | 26.87 | 26.89 | 26.86 | 26.86 | 678 | +0.07(+0.28%) |
Feb 27, 2024 | 26.80 | 26.80 | 26.76 | 26.78 | 1,306 | +0.32(+1.20%) |
Feb 26, 2024 | 26.53 | 26.53 | 26.46 | 26.46 | 2,301 | +0.32(+1.22%) |
Feb 23, 2024 | 26.21 | 26.21 | 26.15 | 26.15 | 200 | +0.06(+0.24%) |
Feb 22, 2024 | 26.09 | 26.09 | 26.08 | 26.08 | 1,254 | +0.53(+2.06%) |
Feb 21, 2024 | 25.77 | 25.77 | 25.54 | 25.56 | 3,022 | -0.93(-3.51%) |
Feb 20, 2024 | 26.39 | 26.49 | 26.38 | 26.49 | 7,496 | -0.29(-1.08%) |
Feb 16, 2024 | 26.92 | 26.92 | 26.76 | 26.78 | 4,829 | -0.21(-0.76%) |
Feb 15, 2024 | 26.93 | 26.98 | 26.92 | 26.98 | 1,393 | -0.04(-0.14%) |
Feb 14, 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 605 | +0.28(+1.04%) |
Feb 13, 2024 | 26.60 | 26.74 | 26.60 | 26.74 | 619 | -0.52(-1.89%) |
Feb 12, 2024 | 27.46 | 27.46 | 27.26 | 27.26 | 539 | +0.03(+0.10%) |
Feb 09, 2024 | 27.13 | 27.23 | 27.13 | 27.23 | 1,343 | +0.28(+1.04%) |
Feb 08, 2024 | 26.80 | 26.95 | 26.80 | 26.95 | 688 | +0.33(+1.25%) |
Feb 07, 2024 | 26.59 | 26.62 | 26.56 | 26.62 | 1,313 | +0.29(+1.11%) |
Feb 06, 2024 | 26.29 | 26.34 | 26.26 | 26.33 | 2,449 | +0.06(+0.22%) |
Feb 05, 2024 | 26.24 | 26.27 | 26.24 | 26.27 | 305 | -0.22(-0.85%) |
Feb 02, 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 610 | +0.10(+0.38%) |
Feb 01, 2024 | 26.18 | 26.39 | 26.18 | 26.39 | 3,616 | +0.14(+0.53%) |
Jan 31, 2024 | 26.43 | 26.43 | 26.24 | 26.25 | 1,372 | -0.31(-1.16%) |
Jan 30, 2024 | 26.54 | 26.56 | 26.49 | 26.56 | 730 | -0.08(-0.30%) |
Jan 29, 2024 | 26.32 | 26.64 | 26.29 | 26.64 | 1,929 | +0.45(+1.71%) |
Jan 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.03(+0.11%) |
Jan 25, 2024 | 26.23 | 26.23 | 26.10 | 26.17 | 1,723 | -0.03(-0.13%) |
Jan 24, 2024 | 26.38 | 26.43 | 26.20 | 26.20 | 624 | -0.19(-0.73%) |
Jan 23, 2024 | 26.44 | 26.44 | 26.39 | 26.39 | 857 | -0.08(-0.32%) |
Jan 22, 2024 | 26.60 | 26.60 | 26.47 | 26.47 | 4,867 | +0.23(+0.86%) |
Jan 19, 2024 | 26.19 | 26.25 | 26.19 | 26.25 | 895 | +0.19(+0.72%) |
Jan 18, 2024 | 26.06 | 26.10 | 25.99 | 26.06 | 3,595 | +0.13(+0.50%) |
Jan 17, 2024 | 25.84 | 25.93 | 25.84 | 25.93 | 1,507 | -0.19(-0.71%) |
Jan 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 125 | +0.11(+0.42%) |
Jan 12, 2024 | 26.12 | 26.12 | 26.01 | 26.01 | 1,389 | -0.18(-0.69%) |
Jan 11, 2024 | 25.99 | 26.19 | 25.99 | 26.19 | 1,698 | -0.06(-0.22%) |
Jan 10, 2024 | 26.02 | 26.24 | 25.98 | 26.24 | 3,394 | +0.24(+0.91%) |
Jan 09, 2024 | 25.82 | 26.03 | 25.82 | 26.01 | 1,207 | +0.06(+0.25%) |
Jan 08, 2024 | 25.79 | 25.94 | 25.79 | 25.94 | 687 | +0.25(+0.97%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.70 | 7,757 | +0.04(+0.14%) |
Jan 04, 2024 | 25.80 | 25.80 | 25.66 | 25.66 | 212 | -0.11(-0.42%) |
Jan 03, 2024 | 25.85 | 25.85 | 25.77 | 25.77 | 502 | -0.38(-1.45%) |