Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.94 | 28.00 | 27.67 | 27.70 | 29,133 | +0.03(+0.11%) |
Mar 27, 2024 | 27.32 | 27.74 | 27.20 | 27.67 | 16,289 | +0.58(+2.14%) |
Mar 26, 2024 | 27.88 | 27.88 | 27.01 | 27.09 | 20,838 | -0.50(-1.81%) |
Mar 25, 2024 | 27.44 | 28.04 | 27.06 | 27.59 | 24,802 | +0.31(+1.14%) |
Mar 22, 2024 | 27.43 | 27.75 | 27.28 | 27.28 | 14,687 | -0.85(-3.02%) |
Mar 21, 2024 | 27.86 | 28.46 | 27.55 | 28.13 | 31,200 | +0.28(+1.01%) |
Mar 20, 2024 | 26.97 | 28.09 | 26.97 | 27.85 | 20,098 | +0.75(+2.77%) |
Mar 19, 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 20,924 | +0.19(+0.71%) |
Mar 18, 2024 | 27.00 | 27.09 | 26.74 | 26.91 | 29,277 | +0.19(+0.71%) |
Mar 15, 2024 | 26.91 | 27.49 | 26.61 | 26.72 | 131,069 | -0.41(-1.51%) |
Mar 14, 2024 | 27.79 | 28.45 | 27.03 | 27.13 | 33,472 | -0.77(-2.76%) |
Mar 13, 2024 | 27.89 | 28.07 | 27.57 | 27.90 | 24,763 | -0.05(-0.18%) |
Mar 12, 2024 | 27.95 | 28.11 | 27.90 | 27.95 | 18,575 | -0.06(-0.21%) |
Mar 11, 2024 | 28.31 | 28.31 | 28.00 | 28.01 | 12,597 | -0.28(-0.99%) |
Mar 08, 2024 | 28.52 | 28.77 | 28.27 | 28.29 | 13,688 | +0.13(+0.46%) |
Mar 07, 2024 | 28.28 | 28.53 | 27.85 | 28.16 | 9,649 | +0.15(+0.53%) |
Mar 06, 2024 | 28.29 | 28.73 | 27.70 | 28.01 | 18,746 | -0.20(-0.70%) |
Mar 05, 2024 | 28.30 | 28.32 | 27.68 | 28.21 | 18,088 | +0.70(+2.56%) |
Mar 04, 2024 | 28.42 | 28.42 | 27.48 | 27.50 | 25,270 | -0.48(-1.70%) |
Mar 01, 2024 | 28.15 | 28.15 | 27.72 | 27.98 | 21,150 | -0.16(-0.56%) |
Feb 29, 2024 | 27.98 | 28.16 | 27.70 | 28.14 | 32,803 | +0.73(+2.68%) |
Feb 28, 2024 | 27.15 | 27.48 | 27.15 | 27.41 | 25,471 | -0.02(-0.07%) |
Feb 27, 2024 | 27.73 | 27.86 | 27.42 | 27.43 | 14,548 | -0.19(-0.68%) |
Feb 26, 2024 | 27.33 | 27.83 | 27.32 | 27.61 | 24,634 | +0.07(+0.25%) |
Feb 23, 2024 | 27.21 | 27.77 | 27.21 | 27.54 | 13,481 | +0.11(+0.40%) |
Feb 22, 2024 | 27.82 | 27.82 | 27.33 | 27.44 | 29,805 | -0.55(-1.95%) |
Feb 21, 2024 | 27.78 | 28.04 | 27.61 | 27.98 | 25,869 | -0.16(-0.56%) |
Feb 20, 2024 | 27.96 | 28.63 | 27.90 | 28.14 | 20,970 | -0.24(-0.84%) |
Feb 16, 2024 | 28.64 | 28.84 | 28.19 | 28.38 | 29,685 | -0.37(-1.28%) |
Feb 15, 2024 | 28.17 | 28.97 | 28.13 | 28.75 | 26,889 | +0.91(+3.28%) |
Feb 14, 2024 | 27.70 | 27.96 | 27.36 | 27.83 | 43,631 | +0.61(+2.22%) |
Feb 13, 2024 | 28.29 | 28.56 | 27.03 | 27.23 | 51,087 | -1.84(-6.32%) |
Feb 12, 2024 | 28.48 | 29.39 | 28.48 | 29.06 | 32,705 | +0.61(+2.13%) |
Feb 09, 2024 | 28.08 | 28.48 | 27.43 | 28.46 | 42,214 | +0.61(+2.17%) |
Feb 08, 2024 | 27.85 | 27.88 | 27.08 | 27.85 | 20,610 | +0.59(+2.15%) |
Feb 07, 2024 | 27.60 | 27.67 | 26.92 | 27.27 | 32,711 | -0.38(-1.36%) |
Feb 06, 2024 | 27.51 | 27.92 | 27.38 | 27.64 | 34,786 | -0.06(-0.21%) |
Feb 05, 2024 | 27.62 | 28.02 | 27.18 | 27.70 | 30,205 | -0.39(-1.38%) |
Feb 02, 2024 | 27.81 | 28.40 | 27.69 | 28.09 | 41,452 | -0.23(-0.81%) |
Feb 01, 2024 | 28.66 | 28.66 | 27.44 | 28.32 | 38,994 | -0.05(-0.17%) |
Jan 31, 2024 | 29.16 | 29.16 | 28.10 | 28.37 | 67,237 | -1.07(-3.64%) |
Jan 30, 2024 | 29.53 | 29.82 | 29.19 | 29.44 | 34,319 | -0.39(-1.30%) |
Jan 29, 2024 | 30.77 | 31.08 | 29.77 | 29.83 | 37,927 | -0.79(-2.59%) |
Jan 26, 2024 | 30.92 | 31.01 | 30.27 | 30.62 | 25,478 | +0.00(+0.00%) |
Jan 25, 2024 | 30.57 | 30.63 | 29.37 | 30.62 | 37,986 | +0.40(+1.31%) |
Jan 24, 2024 | 30.06 | 31.11 | 29.78 | 30.22 | 38,324 | +1.84(+6.47%) |
Jan 23, 2024 | 28.33 | 29.11 | 28.30 | 28.39 | 55,802 | +0.62(+2.22%) |
Jan 22, 2024 | 27.13 | 27.89 | 27.13 | 27.77 | 77,878 | +0.84(+3.13%) |
Jan 19, 2024 | 26.75 | 26.93 | 26.43 | 26.93 | 14,247 | +0.31(+1.16%) |
Jan 18, 2024 | 26.98 | 26.98 | 26.50 | 26.62 | 24,692 | -0.26(-0.96%) |
Jan 17, 2024 | 26.65 | 26.95 | 26.39 | 26.88 | 16,043 | -0.04(-0.15%) |
Jan 16, 2024 | 26.97 | 27.18 | 26.60 | 26.92 | 24,632 | -0.12(-0.44%) |
Jan 12, 2024 | 27.72 | 27.81 | 26.96 | 27.04 | 20,143 | -0.39(-1.41%) |
Jan 11, 2024 | 27.56 | 27.56 | 27.07 | 27.43 | 22,583 | -0.42(-1.50%) |
Jan 10, 2024 | 27.58 | 27.84 | 26.85 | 27.84 | 47,664 | +0.09(+0.32%) |
Jan 09, 2024 | 27.89 | 28.22 | 27.65 | 27.75 | 48,960 | -0.50(-1.76%) |
Jan 08, 2024 | 28.24 | 28.49 | 27.88 | 28.25 | 16,723 | +0.01(+0.04%) |
Jan 05, 2024 | 27.81 | 28.56 | 27.81 | 28.24 | 46,375 | +0.50(+1.79%) |
Jan 04, 2024 | 28.31 | 28.53 | 27.74 | 27.74 | 38,025 | -0.43(-1.52%) |
Jan 03, 2024 | 29.20 | 29.20 | 27.77 | 28.17 | 31,486 | -1.08(-3.70%) |