Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.94 | 27.39 | 27.39 | 27.35 | 553,979 | +0.52(+1.94%) |
Mar 27, 2024 | 26.48 | 26.93 | 26.48 | 26.83 | 336,137 | +0.46(+1.74%) |
Mar 26, 2024 | 26.39 | 26.47 | 26.13 | 26.37 | 301,797 | +0.04(+0.15%) |
Mar 25, 2024 | 26.23 | 26.45 | 26.07 | 26.33 | 293,810 | +0.25(+0.94%) |
Mar 22, 2024 | 27.07 | 27.07 | 26.05 | 26.08 | 259,649 | -0.81(-3.00%) |
Mar 21, 2024 | 26.67 | 26.90 | 26.61 | 26.89 | 214,909 | +0.28(+1.03%) |
Mar 20, 2024 | 26.36 | 26.69 | 26.36 | 26.62 | 223,709 | +0.08(+0.30%) |
Mar 19, 2024 | 26.39 | 26.62 | 26.21 | 26.54 | 207,333 | +0.18(+0.67%) |
Mar 18, 2024 | 26.54 | 26.67 | 26.30 | 26.36 | 212,443 | -0.33(-1.25%) |
Mar 15, 2024 | 25.89 | 26.82 | 25.89 | 26.69 | 796,001 | +0.62(+2.38%) |
Mar 14, 2024 | 26.56 | 26.56 | 25.85 | 26.07 | 420,041 | -0.57(-2.14%) |
Mar 13, 2024 | 26.72 | 26.97 | 26.59 | 26.65 | 560,388 | -0.17(-0.62%) |
Mar 12, 2024 | 26.84 | 26.87 | 26.59 | 26.81 | 157,058 | -0.10(-0.37%) |
Mar 11, 2024 | 26.79 | 27.03 | 26.76 | 26.91 | 178,635 | +0.15(+0.55%) |
Mar 08, 2024 | 26.87 | 27.09 | 26.70 | 26.76 | 242,895 | +0.07(+0.26%) |
Mar 07, 2024 | 26.92 | 27.00 | 26.50 | 26.69 | 183,047 | -0.04(-0.15%) |
Mar 06, 2024 | 26.72 | 26.82 | 26.48 | 26.73 | 171,690 | +0.26(+0.97%) |
Mar 05, 2024 | 26.65 | 26.70 | 26.35 | 26.48 | 194,076 | -0.14(-0.52%) |
Mar 04, 2024 | 26.09 | 26.63 | 26.04 | 26.62 | 154,689 | +0.51(+1.96%) |
Mar 01, 2024 | 25.83 | 26.10 | 25.55 | 26.10 | 178,445 | +0.19(+0.72%) |
Feb 29, 2024 | 26.03 | 26.14 | 25.76 | 25.92 | 414,619 | +0.10(+0.38%) |
Feb 28, 2024 | 25.60 | 25.95 | 25.47 | 25.82 | 192,029 | +0.08(+0.31%) |
Feb 27, 2024 | 25.81 | 25.97 | 25.68 | 25.74 | 199,458 | +0.09(+0.34%) |
Feb 26, 2024 | 26.23 | 26.31 | 25.65 | 25.65 | 292,137 | -0.67(-2.54%) |
Feb 23, 2024 | 26.28 | 26.54 | 26.20 | 26.32 | 220,917 | +0.04(+0.15%) |
Feb 22, 2024 | 26.71 | 26.75 | 26.24 | 26.28 | 314,991 | -0.46(-1.73%) |
Feb 21, 2024 | 27.06 | 27.12 | 26.66 | 26.74 | 265,988 | -0.17(-0.62%) |
Feb 20, 2024 | 26.66 | 26.96 | 26.66 | 26.91 | 324,515 | +0.25(+0.92%) |
Feb 16, 2024 | 26.58 | 26.98 | 26.58 | 26.66 | 248,152 | -0.38(-1.42%) |
Feb 15, 2024 | 26.89 | 27.53 | 26.24 | 27.05 | 418,053 | +0.64(+2.42%) |
Feb 14, 2024 | 26.73 | 26.81 | 26.17 | 26.41 | 515,758 | -0.24(-0.89%) |
Feb 13, 2024 | 26.30 | 26.71 | 25.99 | 26.65 | 454,572 | -0.14(-0.51%) |
Feb 12, 2024 | 26.79 | 26.95 | 26.72 | 26.78 | 247,059 | +0.09(+0.33%) |
Feb 09, 2024 | 26.73 | 26.86 | 26.38 | 26.69 | 269,442 | -0.10(-0.37%) |
Feb 08, 2024 | 26.48 | 26.96 | 26.31 | 26.79 | 756,595 | +0.40(+1.53%) |
Feb 07, 2024 | 26.54 | 26.54 | 26.26 | 26.39 | 292,128 | -0.23(-0.85%) |
Feb 06, 2024 | 26.55 | 26.93 | 26.50 | 26.62 | 227,347 | +0.03(+0.11%) |
Feb 05, 2024 | 26.55 | 26.79 | 26.26 | 26.59 | 285,214 | -0.29(-1.06%) |
Feb 02, 2024 | 27.18 | 27.18 | 26.62 | 26.87 | 254,505 | -0.65(-2.36%) |
Feb 01, 2024 | 27.15 | 27.52 | 26.94 | 27.52 | 275,425 | +0.32(+1.19%) |
Jan 31, 2024 | 27.41 | 27.76 | 27.13 | 27.20 | 630,816 | -0.23(-0.82%) |
Jan 30, 2024 | 27.65 | 27.72 | 27.28 | 27.42 | 229,382 | -0.34(-1.24%) |
Jan 29, 2024 | 27.28 | 27.84 | 27.17 | 27.77 | 385,466 | +0.45(+1.66%) |
Jan 26, 2024 | 27.53 | 27.58 | 27.29 | 27.31 | 263,221 | +0.00(+0.00%) |
Jan 25, 2024 | 27.43 | 27.61 | 27.24 | 27.31 | 220,947 | +0.30(+1.09%) |
Jan 24, 2024 | 27.71 | 27.75 | 26.91 | 27.02 | 224,374 | -0.37(-1.36%) |
Jan 23, 2024 | 27.84 | 27.85 | 27.27 | 27.39 | 142,727 | -0.26(-0.92%) |
Jan 22, 2024 | 27.54 | 28.07 | 27.54 | 27.65 | 310,947 | +0.26(+0.93%) |
Jan 19, 2024 | 27.04 | 27.53 | 26.66 | 27.39 | 298,994 | +0.48(+1.79%) |
Jan 18, 2024 | 27.23 | 27.37 | 26.70 | 26.91 | 221,819 | -0.27(-0.98%) |
Jan 17, 2024 | 27.50 | 27.73 | 26.91 | 27.18 | 286,907 | -0.59(-2.12%) |
Jan 16, 2024 | 28.20 | 28.26 | 27.75 | 27.77 | 223,015 | -0.56(-1.98%) |
Jan 12, 2024 | 28.61 | 28.61 | 28.17 | 28.33 | 208,648 | +0.04(+0.14%) |
Jan 11, 2024 | 28.51 | 28.54 | 28.05 | 28.29 | 328,184 | -0.38(-1.34%) |
Jan 10, 2024 | 28.80 | 29.23 | 28.59 | 28.67 | 319,315 | -0.11(-0.38%) |
Jan 09, 2024 | 28.80 | 29.15 | 28.68 | 28.78 | 206,910 | -0.30(-1.05%) |
Jan 08, 2024 | 28.63 | 29.28 | 28.56 | 29.08 | 251,754 | +0.55(+1.93%) |
Jan 05, 2024 | 28.25 | 28.60 | 28.23 | 28.53 | 209,759 | +0.07(+0.24%) |
Jan 04, 2024 | 28.33 | 28.72 | 28.25 | 28.46 | 276,685 | +0.12(+0.42%) |
Jan 03, 2024 | 28.94 | 28.94 | 28.32 | 28.35 | 258,837 | -0.57(-1.97%) |