Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 544,967 | +0.05(+0.18%) |
Mar 27, 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 247,025 | +0.81(+2.97%) |
Mar 26, 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 299,026 | +0.33(+1.23%) |
Mar 25, 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 599,259 | +0.50(+1.89%) |
Mar 22, 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 178,590 | -0.53(-1.97%) |
Mar 21, 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 235,931 | +0.28(+1.05%) |
Mar 20, 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 202,544 | +0.85(+3.29%) |
Mar 19, 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 158,540 | +0.17(+0.66%) |
Mar 18, 2024 | 25.90 | 26.07 | 25.52 | 25.65 | 276,443 | -0.27(-1.04%) |
Mar 15, 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 764,998 | +0.40(+1.57%) |
Mar 14, 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 315,138 | -0.54(-2.07%) |
Mar 13, 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 171,797 | -0.09(-0.34%) |
Mar 12, 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 215,300 | -0.79(-2.93%) |
Mar 11, 2024 | 26.90 | 27.04 | 26.70 | 26.94 | 147,039 | -0.07(-0.26%) |
Mar 08, 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 160,918 | -0.12(-0.44%) |
Mar 07, 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 205,588 | +0.12(+0.44%) |
Mar 06, 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 204,028 | +0.05(+0.19%) |
Mar 05, 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 441,135 | +0.97(+3.73%) |
Mar 04, 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 355,164 | -0.55(-2.07%) |
Mar 01, 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 249,882 | -0.32(-1.19%) |
Feb 29, 2024 | 26.86 | 27.37 | 26.64 | 26.86 | 255,405 | +0.50(+1.90%) |
Feb 28, 2024 | 26.08 | 26.53 | 25.99 | 26.36 | 242,758 | +0.03(+0.11%) |
Feb 27, 2024 | 26.21 | 26.50 | 26.21 | 26.33 | 204,912 | +0.17(+0.64%) |
Feb 26, 2024 | 26.53 | 26.74 | 26.07 | 26.16 | 194,878 | -0.49(-1.82%) |
Feb 23, 2024 | 26.55 | 26.93 | 26.44 | 26.65 | 133,034 | +0.08(+0.30%) |
Feb 22, 2024 | 26.44 | 26.66 | 26.31 | 26.57 | 357,526 | +0.00(+0.00%) |
Feb 21, 2024 | 26.76 | 26.83 | 26.42 | 26.57 | 197,963 | -0.34(-1.25%) |
Feb 20, 2024 | 26.59 | 27.16 | 26.59 | 26.91 | 297,859 | -0.03(-0.11%) |
Feb 16, 2024 | 27.08 | 27.27 | 26.83 | 26.93 | 208,471 | -0.41(-1.49%) |
Feb 15, 2024 | 26.58 | 27.50 | 26.45 | 27.34 | 204,645 | +0.87(+3.30%) |
Feb 14, 2024 | 26.46 | 26.64 | 25.95 | 26.47 | 234,732 | +0.32(+1.21%) |
Feb 13, 2024 | 26.41 | 26.50 | 25.60 | 26.15 | 344,731 | -1.08(-3.97%) |
Feb 12, 2024 | 26.93 | 27.66 | 26.93 | 27.23 | 275,648 | +0.35(+1.29%) |
Feb 09, 2024 | 26.47 | 26.92 | 26.07 | 26.89 | 182,835 | +0.49(+1.84%) |
Feb 08, 2024 | 26.22 | 26.60 | 26.16 | 26.40 | 184,103 | +0.07(+0.26%) |
Feb 07, 2024 | 26.39 | 26.65 | 25.69 | 26.33 | 248,568 | -0.15(-0.56%) |
Feb 06, 2024 | 26.69 | 26.96 | 26.26 | 26.48 | 173,755 | -0.24(-0.89%) |
Feb 05, 2024 | 26.57 | 26.91 | 26.39 | 26.72 | 241,540 | -0.20(-0.74%) |
Feb 02, 2024 | 26.30 | 27.30 | 26.30 | 26.92 | 293,558 | +0.00(+0.00%) |
Feb 01, 2024 | 27.01 | 27.21 | 25.89 | 26.92 | 380,992 | +0.16(+0.59%) |
Jan 31, 2024 | 27.47 | 27.77 | 26.60 | 26.76 | 342,804 | -1.22(-4.36%) |
Jan 30, 2024 | 28.29 | 28.30 | 27.93 | 27.98 | 215,087 | -0.33(-1.16%) |
Jan 29, 2024 | 28.03 | 28.32 | 27.83 | 28.30 | 283,011 | +0.40(+1.42%) |
Jan 26, 2024 | 28.08 | 28.33 | 27.77 | 27.91 | 236,410 | +0.12(+0.43%) |
Jan 25, 2024 | 27.92 | 28.13 | 27.14 | 27.79 | 299,592 | +0.44(+1.59%) |
Jan 24, 2024 | 27.99 | 28.34 | 26.44 | 27.35 | 447,502 | -0.37(-1.32%) |
Jan 23, 2024 | 28.03 | 28.12 | 27.49 | 27.72 | 285,186 | -0.07(-0.25%) |
Jan 22, 2024 | 27.33 | 27.80 | 27.09 | 27.79 | 342,838 | +0.80(+2.98%) |
Jan 19, 2024 | 26.53 | 26.99 | 26.23 | 26.98 | 325,823 | +0.56(+2.10%) |
Jan 18, 2024 | 26.23 | 26.44 | 25.93 | 26.43 | 252,233 | +0.38(+1.45%) |
Jan 17, 2024 | 25.88 | 26.54 | 25.73 | 26.05 | 261,146 | -0.31(-1.17%) |
Jan 16, 2024 | 26.02 | 27.13 | 25.87 | 26.36 | 409,114 | -0.12(-0.45%) |
Jan 12, 2024 | 26.88 | 27.07 | 26.17 | 26.48 | 184,244 | -0.13(-0.48%) |
Jan 11, 2024 | 26.46 | 26.68 | 25.78 | 26.61 | 412,664 | -0.12(-0.45%) |
Jan 10, 2024 | 26.50 | 26.74 | 26.16 | 26.73 | 150,207 | +0.02(+0.07%) |
Jan 09, 2024 | 26.70 | 26.83 | 26.43 | 26.71 | 182,634 | -0.44(-1.61%) |
Jan 08, 2024 | 27.07 | 27.27 | 26.93 | 27.14 | 147,039 | +0.00(+0.00%) |
Jan 05, 2024 | 26.89 | 27.42 | 26.88 | 27.14 | 303,365 | +0.01(+0.04%) |
Jan 04, 2024 | 26.93 | 27.26 | 26.93 | 27.13 | 262,082 | +0.35(+1.30%) |
Jan 03, 2024 | 27.37 | 27.46 | 26.71 | 26.79 | 273,625 | -0.76(-2.77%) |