Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 13,637 | +0.23(+0.81%) |
Mar 27, 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 8,232 | +0.78(+2.79%) |
Mar 26, 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 8,160 | -0.04(-0.14%) |
Mar 25, 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 5,646 | -0.07(-0.23%) |
Mar 22, 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 11,176 | -0.33(-1.17%) |
Mar 21, 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 1,861 | +0.26(+0.91%) |
Mar 20, 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 4,454 | +0.48(+1.72%) |
Mar 19, 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 5,200 | +0.05(+0.18%) |
Mar 18, 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 20,828 | +0.12(+0.45%) |
Mar 15, 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 8,837 | -0.00(-0.00%) |
Mar 14, 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 2,052 | -0.36(-1.28%) |
Mar 13, 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 8,690 | +0.51(+1.87%) |
Mar 12, 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 5,170 | +0.02(+0.08%) |
Mar 11, 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 6,006 | +0.58(+2.16%) |
Mar 08, 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 3,814 | -0.28(-1.04%) |
Mar 07, 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 9,339 | +0.60(+2.26%) |
Mar 06, 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 2,199 | +0.40(+1.54%) |
Mar 05, 2024 | 26.41 | 26.53 | 25.96 | 26.10 | 3,917 | -0.24(-0.91%) |
Mar 04, 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 8,805 | +0.34(+1.30%) |
Mar 01, 2024 | 25.83 | 26.08 | 25.80 | 26.00 | 9,013 | +0.15(+0.58%) |
Feb 29, 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 4,920 | +0.42(+1.66%) |
Feb 28, 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 7,001 | +0.17(+0.69%) |
Feb 27, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 4,834 | +0.12(+0.46%) |
Feb 26, 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 9,223 | -0.25(-0.97%) |
Feb 23, 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 3,635 | +0.26(+1.04%) |
Feb 22, 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 3,381 | +0.53(+2.17%) |
Feb 21, 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 2,327 | +0.29(+1.21%) |
Feb 20, 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 26,924 | -0.13(-0.53%) |
Feb 16, 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 9,285 | +0.24(+0.99%) |
Feb 15, 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 6,174 | +0.88(+3.76%) |
Feb 14, 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 7,901 | +0.30(+1.30%) |
Feb 13, 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 3,955 | -0.64(-2.71%) |
Feb 12, 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 11,909 | +0.31(+1.33%) |
Feb 09, 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 8,759 | +0.09(+0.37%) |
Feb 08, 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 4,187 | -0.09(-0.40%) |
Feb 07, 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 3,180 | +0.38(+1.68%) |
Feb 06, 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 17,555 | +0.65(+2.92%) |
Feb 05, 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 6,666 | -1.18(-5.02%) |
Feb 02, 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 14,882 | -0.18(-0.74%) |
Feb 01, 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 3,094 | +0.71(+3.07%) |
Jan 31, 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 2,730 | -0.58(-2.48%) |
Jan 30, 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 4,168 | +0.26(+1.10%) |
Jan 29, 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 2,430 | +0.21(+0.89%) |
Jan 26, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 1,574 | +0.08(+0.35%) |
Jan 25, 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 657 | +0.38(+1.67%) |
Jan 24, 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 6,927 | -0.62(-2.65%) |
Jan 23, 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 2,863 | +0.10(+0.44%) |
Jan 22, 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 4,553 | +0.17(+0.75%) |
Jan 19, 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 4,063 | +0.01(+0.04%) |
Jan 18, 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 6,536 | +0.10(+0.44%) |
Jan 17, 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 25,466 | -0.51(-2.18%) |
Jan 16, 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 8,038 | -0.53(-2.22%) |
Jan 12, 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 7,148 | +0.23(+0.96%) |
Jan 11, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1,261 | -0.09(-0.38%) |
Jan 10, 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 10,376 | -0.13(-0.53%) |
Jan 09, 2024 | 23.98 | 23.98 | 23.79 | 23.89 | 3,770 | -0.55(-2.24%) |
Jan 08, 2024 | 24.10 | 24.44 | 24.07 | 24.44 | 3,572 | +0.23(+0.94%) |
Jan 05, 2024 | 24.14 | 24.24 | 24.08 | 24.21 | 6,229 | +0.09(+0.38%) |
Jan 04, 2024 | 24.07 | 24.43 | 24.07 | 24.12 | 7,267 | -0.18(-0.74%) |
Jan 03, 2024 | 24.41 | 24.51 | 24.21 | 24.30 | 3,774 | -0.54(-2.17%) |