Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.89 | 28.36 | 27.89 | 28.36 | 1,943 | +0.47(+1.70%) |
Mar 27, 2024 | 27.76 | 27.96 | 27.63 | 27.88 | 3,530 | -0.11(-0.40%) |
Mar 26, 2024 | 28.06 | 28.15 | 27.99 | 27.99 | 8,286 | -0.15(-0.53%) |
Mar 25, 2024 | 28.14 | 28.21 | 28.06 | 28.14 | 2,078 | +0.13(+0.46%) |
Mar 22, 2024 | 27.91 | 28.18 | 27.88 | 28.01 | 5,640 | -0.16(-0.59%) |
Mar 21, 2024 | 28.03 | 28.18 | 28.02 | 28.18 | 4,287 | +0.15(+0.53%) |
Mar 20, 2024 | 27.73 | 28.03 | 27.65 | 28.03 | 1,050 | +0.10(+0.34%) |
Mar 19, 2024 | 27.86 | 27.93 | 27.80 | 27.93 | 760 | +0.04(+0.16%) |
Mar 18, 2024 | 27.90 | 27.90 | 27.72 | 27.89 | 1,185 | +0.08(+0.27%) |
Mar 15, 2024 | 27.77 | 27.81 | 27.72 | 27.81 | 1,287 | +0.21(+0.76%) |
Mar 14, 2024 | 27.85 | 27.87 | 27.60 | 27.60 | 1,890 | -0.28(-1.00%) |
Mar 13, 2024 | 27.62 | 27.93 | 27.62 | 27.88 | 1,119 | -0.06(-0.21%) |
Mar 12, 2024 | 27.80 | 28.02 | 27.80 | 27.94 | 1,492 | +0.04(+0.16%) |
Mar 11, 2024 | 27.47 | 27.90 | 27.47 | 27.90 | 2,075 | +0.42(+1.51%) |
Mar 08, 2024 | 27.10 | 27.49 | 27.10 | 27.48 | 2,269 | +0.19(+0.71%) |
Mar 07, 2024 | 27.07 | 27.35 | 27.07 | 27.29 | 4,268 | +0.18(+0.67%) |
Mar 06, 2024 | 27.05 | 27.11 | 27.00 | 27.11 | 1,668 | +0.04(+0.15%) |
Mar 05, 2024 | 27.08 | 27.12 | 27.07 | 27.07 | 1,150 | -0.18(-0.68%) |
Mar 04, 2024 | 27.28 | 27.38 | 27.25 | 27.25 | 922 | +0.12(+0.45%) |
Mar 01, 2024 | 27.46 | 27.46 | 27.10 | 27.13 | 6,772 | -0.46(-1.67%) |
Feb 29, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 533 | -0.33(-1.19%) |
Feb 28, 2024 | 27.86 | 27.93 | 27.83 | 27.92 | 3,643 | +0.08(+0.28%) |
Feb 27, 2024 | 27.66 | 27.88 | 27.66 | 27.84 | 4,822 | +0.26(+0.96%) |
Feb 26, 2024 | 27.28 | 27.58 | 27.28 | 27.58 | 1,471 | +0.32(+1.17%) |
Feb 23, 2024 | 27.34 | 27.34 | 27.21 | 27.26 | 3,433 | -0.36(-1.30%) |
Feb 22, 2024 | 27.70 | 27.70 | 27.59 | 27.62 | 1,635 | -0.11(-0.41%) |
Feb 21, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 500 | -0.23(-0.84%) |
Feb 20, 2024 | 27.67 | 27.97 | 27.67 | 27.97 | 4,559 | +0.27(+0.97%) |
Feb 16, 2024 | 27.89 | 27.89 | 27.66 | 27.70 | 2,335 | +0.02(+0.09%) |
Feb 15, 2024 | 28.00 | 28.04 | 27.68 | 27.68 | 3,340 | -0.50(-1.76%) |
Feb 14, 2024 | 28.27 | 28.28 | 28.17 | 28.17 | 1,044 | -0.29(-1.00%) |
Feb 13, 2024 | 28.59 | 28.59 | 28.46 | 28.46 | 2,014 | -0.15(-0.54%) |
Feb 12, 2024 | 28.54 | 28.71 | 28.54 | 28.61 | 3,536 | -0.08(-0.26%) |
Feb 09, 2024 | 28.71 | 28.92 | 28.59 | 28.69 | 6,620 | +0.01(+0.02%) |
Feb 08, 2024 | 28.69 | 28.96 | 28.68 | 28.68 | 4,410 | -0.18(-0.62%) |
Feb 07, 2024 | 28.93 | 28.93 | 28.85 | 28.86 | 1,190 | +0.03(+0.09%) |
Feb 06, 2024 | 28.75 | 28.85 | 28.75 | 28.83 | 1,242 | +0.00(+0.02%) |
Feb 05, 2024 | 28.89 | 28.93 | 28.73 | 28.83 | 3,484 | -0.12(-0.43%) |
Feb 02, 2024 | 29.06 | 29.06 | 28.95 | 28.95 | 2,016 | -0.03(-0.09%) |
Feb 01, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 1,226 | -0.19(-0.65%) |
Jan 31, 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 1,129 | -0.09(-0.32%) |
Jan 30, 2024 | 29.02 | 29.26 | 29.02 | 29.26 | 1,072 | +0.53(+1.86%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.73 | 28.73 | 1,089 | -0.29(-1.00%) |
Jan 26, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 660 | -0.29(-0.99%) |
Jan 25, 2024 | 29.31 | 29.37 | 29.31 | 29.31 | 1,605 | -0.20(-0.68%) |
Jan 24, 2024 | 28.99 | 29.51 | 28.99 | 29.51 | 1,608 | +0.38(+1.29%) |
Jan 23, 2024 | 29.20 | 29.20 | 29.08 | 29.14 | 858 | +0.26(+0.90%) |
Jan 22, 2024 | 28.84 | 28.95 | 28.79 | 28.88 | 1,196 | +0.03(+0.12%) |
Jan 19, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 1,163 | +0.20(+0.70%) |
Jan 18, 2024 | 28.33 | 28.64 | 28.33 | 28.64 | 1,363 | +0.30(+1.06%) |
Jan 17, 2024 | 28.50 | 28.72 | 28.33 | 28.34 | 3,436 | -0.27(-0.95%) |
Jan 16, 2024 | 28.67 | 28.67 | 28.50 | 28.61 | 2,252 | -0.01(-0.03%) |
Jan 12, 2024 | 28.87 | 28.87 | 28.50 | 28.62 | 2,398 | -0.30(-1.04%) |
Jan 11, 2024 | 28.97 | 28.97 | 28.92 | 28.92 | 2,129 | +0.03(+0.11%) |
Jan 10, 2024 | 29.06 | 29.06 | 28.89 | 28.89 | 1,630 | -0.14(-0.47%) |
Jan 09, 2024 | 28.70 | 29.02 | 28.70 | 29.02 | 2,441 | +0.19(+0.65%) |
Jan 08, 2024 | 28.83 | 28.84 | 28.70 | 28.84 | 2,436 | -0.16(-0.55%) |
Jan 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 762 | -0.14(-0.48%) |
Jan 04, 2024 | 28.96 | 29.22 | 28.95 | 29.14 | 5,299 | +0.17(+0.59%) |
Jan 03, 2024 | 29.25 | 29.25 | 28.95 | 28.96 | 2,894 | -0.05(-0.19%) |