Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.55 | 28.65 | 28.55 | 28.63 | 48,302 | +0.04(+0.14%) |
Mar 27, 2024 | 28.38 | 28.59 | 28.38 | 28.59 | 90,887 | +0.30(+1.06%) |
Mar 26, 2024 | 28.40 | 28.40 | 28.28 | 28.29 | 100,009 | -0.02(-0.07%) |
Mar 25, 2024 | 28.31 | 28.36 | 28.30 | 28.31 | 93,457 | -0.02(-0.07%) |
Mar 22, 2024 | 28.50 | 28.50 | 28.33 | 28.33 | 153,837 | -0.14(-0.49%) |
Mar 21, 2024 | 28.48 | 28.57 | 28.45 | 28.47 | 126,841 | +0.13(+0.46%) |
Mar 20, 2024 | 28.11 | 28.35 | 28.04 | 28.34 | 45,485 | +0.22(+0.78%) |
Mar 19, 2024 | 28.09 | 28.16 | 28.03 | 28.12 | 78,771 | +0.07(+0.27%) |
Mar 18, 2024 | 28.04 | 28.11 | 28.04 | 28.05 | 58,855 | +0.00(+0.01%) |
Mar 15, 2024 | 28.04 | 28.13 | 28.00 | 28.04 | 77,540 | -0.07(-0.25%) |
Mar 14, 2024 | 28.35 | 28.35 | 27.98 | 28.11 | 120,814 | -0.18(-0.65%) |
Mar 13, 2024 | 28.33 | 28.37 | 28.23 | 28.29 | 70,694 | +0.02(+0.09%) |
Mar 12, 2024 | 28.25 | 28.27 | 28.14 | 28.27 | 55,739 | +0.14(+0.50%) |
Mar 11, 2024 | 28.08 | 28.13 | 27.97 | 28.13 | 43,458 | -0.03(-0.11%) |
Mar 08, 2024 | 28.36 | 28.36 | 28.11 | 28.16 | 146,798 | -0.12(-0.42%) |
Mar 07, 2024 | 28.29 | 28.30 | 28.18 | 28.28 | 235,458 | +0.23(+0.82%) |
Mar 06, 2024 | 28.06 | 28.14 | 27.99 | 28.05 | 84,467 | +0.22(+0.79%) |
Mar 05, 2024 | 27.94 | 27.97 | 27.72 | 27.83 | 130,386 | -0.11(-0.39%) |
Mar 04, 2024 | 27.92 | 28.00 | 27.82 | 27.94 | 132,728 | +0.12(+0.43%) |
Mar 01, 2024 | 27.68 | 27.83 | 27.59 | 27.82 | 170,778 | +0.19(+0.69%) |
Feb 29, 2024 | 27.72 | 27.72 | 27.52 | 27.63 | 151,496 | +0.07(+0.27%) |
Feb 28, 2024 | 27.58 | 27.60 | 27.52 | 27.56 | 141,219 | -0.14(-0.52%) |
Feb 27, 2024 | 27.71 | 27.71 | 27.65 | 27.70 | 81,824 | +0.02(+0.07%) |
Feb 26, 2024 | 27.83 | 27.83 | 27.65 | 27.68 | 52,585 | -0.12(-0.45%) |
Feb 23, 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 81,908 | +0.06(+0.23%) |
Feb 22, 2024 | 27.72 | 27.78 | 27.58 | 27.74 | 192,269 | +0.18(+0.65%) |
Feb 21, 2024 | 27.46 | 27.56 | 27.35 | 27.56 | 50,016 | +0.15(+0.56%) |
Feb 20, 2024 | 27.44 | 27.49 | 27.37 | 27.41 | 82,574 | -0.05(-0.20%) |
Feb 16, 2024 | 27.43 | 27.57 | 27.39 | 27.46 | 35,603 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.46 | 27.29 | 27.45 | 105,587 | +0.30(+1.10%) |
Feb 14, 2024 | 27.13 | 27.16 | 27.02 | 27.15 | 81,444 | +0.22(+0.81%) |
Feb 13, 2024 | 27.13 | 27.13 | 26.80 | 26.94 | 84,006 | -0.42(-1.53%) |
Feb 12, 2024 | 27.33 | 27.40 | 27.28 | 27.35 | 69,268 | +0.06(+0.22%) |
Feb 09, 2024 | 27.19 | 27.29 | 27.14 | 27.29 | 143,984 | +0.06(+0.22%) |
Feb 08, 2024 | 27.20 | 27.23 | 27.14 | 27.23 | 57,853 | +0.03(+0.11%) |
Feb 07, 2024 | 27.67 | 27.67 | 27.12 | 27.20 | 56,974 | +0.06(+0.22%) |
Feb 06, 2024 | 27.02 | 27.14 | 27.02 | 27.14 | 79,248 | +0.15(+0.55%) |
Feb 05, 2024 | 27.06 | 27.06 | 26.89 | 27.00 | 89,946 | -0.11(-0.40%) |
Feb 02, 2024 | 27.12 | 27.17 | 26.96 | 27.10 | 163,068 | -0.09(-0.33%) |
Feb 01, 2024 | 26.94 | 27.19 | 26.88 | 27.19 | 158,913 | +0.33(+1.22%) |
Jan 31, 2024 | 27.15 | 27.15 | 26.85 | 26.87 | 345,587 | -0.27(-0.99%) |
Jan 30, 2024 | 27.11 | 27.14 | 27.02 | 27.13 | 88,957 | -0.06(-0.22%) |
Jan 29, 2024 | 27.07 | 27.19 | 27.00 | 27.19 | 69,506 | +0.12(+0.44%) |
Jan 26, 2024 | 27.13 | 27.13 | 27.02 | 27.07 | 106,233 | +0.02(+0.07%) |
Jan 25, 2024 | 27.08 | 27.08 | 26.94 | 27.05 | 261,991 | +0.10(+0.37%) |
Jan 24, 2024 | 27.23 | 27.23 | 26.96 | 26.96 | 31,219 | +0.06(+0.24%) |
Jan 23, 2024 | 26.88 | 26.91 | 26.80 | 26.89 | 201,667 | +0.00(+0.02%) |
Jan 22, 2024 | 26.90 | 26.95 | 26.85 | 26.89 | 127,502 | +0.03(+0.11%) |
Jan 19, 2024 | 26.67 | 26.89 | 26.58 | 26.86 | 114,370 | +0.20(+0.75%) |
Jan 18, 2024 | 26.57 | 26.66 | 26.46 | 26.66 | 52,872 | +0.24(+0.91%) |
Jan 17, 2024 | 26.45 | 26.46 | 26.30 | 26.42 | 141,414 | -0.25(-0.93%) |
Jan 16, 2024 | 26.71 | 26.75 | 26.58 | 26.67 | 112,246 | -0.24(-0.89%) |
Jan 12, 2024 | 26.94 | 26.98 | 26.83 | 26.91 | 88,370 | +0.09(+0.33%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.62 | 26.82 | 81,810 | -0.02(-0.07%) |
Jan 10, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 45,278 | +0.04(+0.15%) |
Jan 09, 2024 | 26.78 | 26.82 | 26.75 | 26.80 | 102,712 | -0.20(-0.74%) |
Jan 08, 2024 | 26.79 | 27.00 | 26.75 | 27.00 | 77,937 | +0.24(+0.89%) |
Jan 05, 2024 | 26.75 | 26.90 | 26.68 | 26.76 | 68,500 | +0.03(+0.11%) |
Jan 04, 2024 | 26.77 | 26.91 | 26.71 | 26.73 | 72,148 | +0.00(+0.00%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.68 | 26.73 | 76,124 | -0.16(-0.58%) |