Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.99 | 28.06 | 27.97 | 28.00 | 260,169 | -0.04(-0.14%) |
Mar 27, 2024 | 27.95 | 28.05 | 27.93 | 28.04 | 218,738 | +0.18(+0.65%) |
Mar 26, 2024 | 27.92 | 27.95 | 27.86 | 27.86 | 105,684 | +0.04(+0.14%) |
Mar 25, 2024 | 27.82 | 27.91 | 27.82 | 27.82 | 217,418 | -0.02(-0.07%) |
Mar 22, 2024 | 27.93 | 27.98 | 27.83 | 27.84 | 113,670 | -0.09(-0.32%) |
Mar 21, 2024 | 28.03 | 28.03 | 27.93 | 27.93 | 130,286 | -0.07(-0.25%) |
Mar 20, 2024 | 27.75 | 28.02 | 27.72 | 28.00 | 190,056 | +0.21(+0.76%) |
Mar 19, 2024 | 27.68 | 27.82 | 27.68 | 27.79 | 135,286 | +0.10(+0.36%) |
Mar 18, 2024 | 27.82 | 27.83 | 27.68 | 27.69 | 103,966 | -0.03(-0.11%) |
Mar 15, 2024 | 27.78 | 27.79 | 27.65 | 27.72 | 188,623 | +0.02(+0.07%) |
Mar 14, 2024 | 27.90 | 27.90 | 27.61 | 27.70 | 164,481 | -0.23(-0.82%) |
Mar 13, 2024 | 27.87 | 27.98 | 27.87 | 27.93 | 262,359 | +0.01(+0.04%) |
Mar 12, 2024 | 27.80 | 27.93 | 27.73 | 27.92 | 106,542 | +0.11(+0.40%) |
Mar 11, 2024 | 27.76 | 27.82 | 27.69 | 27.81 | 143,731 | -0.11(-0.39%) |
Mar 08, 2024 | 28.07 | 28.07 | 27.89 | 27.92 | 164,059 | +0.01(+0.04%) |
Mar 07, 2024 | 27.82 | 27.93 | 27.81 | 27.91 | 292,658 | +0.30(+1.09%) |
Mar 06, 2024 | 27.60 | 27.68 | 27.57 | 27.61 | 167,616 | +0.29(+1.06%) |
Mar 05, 2024 | 27.37 | 27.45 | 27.27 | 27.32 | 291,947 | +0.00(+0.00%) |
Mar 04, 2024 | 27.33 | 27.37 | 27.29 | 27.32 | 326,731 | -0.14(-0.51%) |
Mar 01, 2024 | 27.35 | 27.47 | 27.24 | 27.46 | 2,778,802 | +0.13(+0.48%) |
Feb 29, 2024 | 27.42 | 27.43 | 27.24 | 27.33 | 167,328 | +0.05(+0.18%) |
Feb 28, 2024 | 27.28 | 27.33 | 27.25 | 27.28 | 135,220 | -0.12(-0.44%) |
Feb 27, 2024 | 27.38 | 27.41 | 27.32 | 27.40 | 251,282 | +0.04(+0.15%) |
Feb 26, 2024 | 27.40 | 27.42 | 27.30 | 27.36 | 254,229 | -0.07(-0.26%) |
Feb 23, 2024 | 27.37 | 27.46 | 27.37 | 27.43 | 205,032 | +0.04(+0.15%) |
Feb 22, 2024 | 27.31 | 27.39 | 27.28 | 27.39 | 402,249 | +0.19(+0.70%) |
Feb 21, 2024 | 27.14 | 27.20 | 27.09 | 27.20 | 109,135 | +0.01(+0.04%) |
Feb 20, 2024 | 27.19 | 27.26 | 27.15 | 27.19 | 121,936 | +0.07(+0.26%) |
Feb 16, 2024 | 27.08 | 27.21 | 27.04 | 27.12 | 219,446 | +0.09(+0.33%) |
Feb 15, 2024 | 26.86 | 27.05 | 26.86 | 27.03 | 5,007,275 | +0.26(+0.97%) |
Feb 14, 2024 | 26.64 | 26.79 | 26.64 | 26.77 | 241,979 | +0.29(+1.10%) |
Feb 13, 2024 | 26.60 | 26.66 | 26.40 | 26.48 | 160,347 | -0.43(-1.58%) |
Feb 12, 2024 | 26.83 | 26.96 | 26.83 | 26.91 | 81,968 | +0.09(+0.32%) |
Feb 09, 2024 | 26.77 | 26.83 | 26.69 | 26.82 | 138,781 | +0.06(+0.22%) |
Feb 08, 2024 | 26.83 | 26.83 | 26.68 | 26.76 | 127,834 | -0.17(-0.63%) |
Feb 07, 2024 | 26.96 | 27.00 | 26.90 | 26.93 | 212,366 | -0.04(-0.15%) |
Feb 06, 2024 | 26.76 | 26.98 | 26.76 | 26.97 | 175,420 | +0.18(+0.67%) |
Feb 05, 2024 | 26.87 | 26.87 | 26.71 | 26.79 | 214,278 | -0.24(-0.89%) |
Feb 02, 2024 | 27.07 | 27.08 | 26.92 | 27.03 | 251,626 | -0.24(-0.88%) |
Feb 01, 2024 | 27.11 | 27.28 | 27.06 | 27.27 | 346,626 | +0.18(+0.68%) |
Jan 31, 2024 | 27.30 | 27.39 | 27.05 | 27.09 | 348,409 | -0.11(-0.42%) |
Jan 30, 2024 | 27.16 | 27.23 | 27.11 | 27.20 | 141,468 | -0.06(-0.22%) |
Jan 29, 2024 | 27.13 | 27.27 | 27.09 | 27.26 | 173,186 | +0.09(+0.33%) |
Jan 26, 2024 | 27.20 | 27.25 | 27.15 | 27.17 | 112,757 | +0.06(+0.22%) |
Jan 25, 2024 | 27.12 | 27.12 | 26.98 | 27.11 | 658,568 | +0.07(+0.26%) |
Jan 24, 2024 | 27.22 | 27.23 | 27.03 | 27.04 | 295,389 | +0.08(+0.30%) |
Jan 23, 2024 | 26.95 | 26.98 | 26.86 | 26.96 | 370,303 | -0.04(-0.15%) |
Jan 22, 2024 | 27.01 | 27.08 | 26.96 | 27.00 | 353,150 | +0.06(+0.22%) |
Jan 19, 2024 | 26.81 | 26.95 | 26.75 | 26.94 | 223,629 | +0.03(+0.11%) |
Jan 18, 2024 | 26.80 | 26.91 | 26.76 | 26.91 | 176,118 | +0.11(+0.41%) |
Jan 17, 2024 | 26.75 | 26.82 | 26.68 | 26.80 | 181,927 | -0.23(-0.85%) |
Jan 16, 2024 | 27.17 | 27.18 | 26.90 | 27.03 | 5,120,637 | -0.41(-1.49%) |
Jan 12, 2024 | 27.51 | 27.61 | 27.40 | 27.44 | 97,619 | +0.08(+0.29%) |
Jan 11, 2024 | 27.44 | 27.45 | 27.15 | 27.36 | 90,289 | -0.03(-0.11%) |
Jan 10, 2024 | 27.31 | 27.40 | 27.31 | 27.39 | 183,453 | +0.09(+0.33%) |
Jan 09, 2024 | 27.36 | 27.36 | 27.26 | 27.30 | 145,853 | -0.19(-0.69%) |
Jan 08, 2024 | 27.24 | 27.50 | 27.24 | 27.49 | 286,028 | +0.22(+0.81%) |
Jan 05, 2024 | 27.25 | 27.45 | 27.19 | 27.27 | 131,157 | +0.01(+0.04%) |
Jan 04, 2024 | 27.18 | 27.34 | 27.18 | 27.26 | 178,773 | +0.13(+0.48%) |
Jan 03, 2024 | 27.06 | 27.19 | 26.99 | 27.13 | 257,816 | -0.09(-0.33%) |