Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.72 | 27.93 | 27.68 | 27.93 | 14,679 | +0.35(+1.27%) |
Mar 26, 2024 | 27.65 | 27.66 | 27.56 | 27.58 | 73,836 | +0.01(+0.04%) |
Mar 25, 2024 | 27.64 | 27.65 | 27.57 | 27.57 | 23,098 | -0.06(-0.22%) |
Mar 22, 2024 | 27.84 | 27.84 | 27.63 | 27.63 | 21,159 | -0.22(-0.79%) |
Mar 21, 2024 | 27.82 | 27.91 | 27.81 | 27.85 | 13,949 | +0.10(+0.36%) |
Mar 20, 2024 | 27.53 | 27.86 | 27.51 | 27.75 | 12,263 | +0.23(+0.84%) |
Mar 19, 2024 | 27.44 | 27.52 | 27.36 | 27.52 | 19,247 | +0.14(+0.51%) |
Mar 18, 2024 | 28.00 | 28.00 | 27.38 | 27.38 | 22,208 | +0.17(+0.61%) |
Mar 15, 2024 | 27.29 | 27.33 | 27.18 | 27.21 | 22,889 | -0.07(-0.24%) |
Mar 14, 2024 | 27.71 | 27.71 | 27.19 | 27.28 | 36,682 | -0.29(-1.05%) |
Mar 13, 2024 | 27.48 | 27.68 | 27.48 | 27.57 | 26,492 | +0.09(+0.33%) |
Mar 12, 2024 | 27.47 | 27.51 | 27.32 | 27.48 | 23,737 | +0.07(+0.27%) |
Mar 11, 2024 | 27.31 | 27.48 | 27.26 | 27.41 | 43,171 | -0.00(-0.02%) |
Mar 08, 2024 | 27.44 | 27.58 | 27.31 | 27.41 | 89,586 | +0.01(+0.04%) |
Mar 07, 2024 | 27.44 | 27.47 | 27.32 | 27.40 | 45,166 | +0.15(+0.55%) |
Mar 06, 2024 | 27.28 | 27.28 | 27.15 | 27.25 | 16,241 | +0.24(+0.89%) |
Mar 05, 2024 | 27.39 | 27.39 | 26.95 | 27.01 | 934,180 | -0.37(-1.35%) |
Mar 04, 2024 | 27.28 | 27.41 | 27.23 | 27.38 | 21,451 | -0.02(-0.07%) |
Mar 01, 2024 | 27.32 | 27.44 | 27.22 | 27.40 | 14,211 | +0.05(+0.18%) |
Feb 29, 2024 | 27.29 | 27.39 | 27.19 | 27.35 | 15,732 | +0.17(+0.63%) |
Feb 28, 2024 | 27.10 | 27.30 | 27.09 | 27.18 | 381,888 | -0.01(-0.02%) |
Feb 27, 2024 | 27.09 | 27.19 | 27.05 | 27.19 | 20,122 | +0.23(+0.84%) |
Feb 26, 2024 | 27.10 | 27.14 | 26.94 | 26.96 | 24,404 | -0.31(-1.15%) |
Feb 23, 2024 | 27.28 | 27.33 | 27.26 | 27.27 | 6,769 | +0.13(+0.48%) |
Feb 22, 2024 | 27.33 | 27.33 | 26.96 | 27.14 | 21,006 | +0.25(+0.94%) |
Feb 21, 2024 | 26.75 | 26.89 | 26.70 | 26.89 | 14,153 | +0.11(+0.41%) |
Feb 20, 2024 | 26.68 | 26.82 | 26.68 | 26.78 | 20,667 | -0.05(-0.19%) |
Feb 16, 2024 | 26.91 | 26.94 | 26.75 | 26.83 | 31,939 | -0.32(-1.18%) |
Feb 15, 2024 | 26.80 | 27.16 | 26.80 | 27.15 | 35,003 | +0.39(+1.46%) |
Feb 14, 2024 | 26.60 | 26.76 | 26.56 | 26.76 | 6,978 | +0.30(+1.13%) |
Feb 13, 2024 | 26.63 | 26.63 | 26.24 | 26.46 | 22,290 | -0.38(-1.40%) |
Feb 12, 2024 | 26.82 | 26.99 | 26.76 | 26.84 | 16,883 | +0.04(+0.14%) |
Feb 09, 2024 | 26.71 | 26.81 | 26.62 | 26.80 | 32,161 | +0.09(+0.32%) |
Feb 08, 2024 | 26.75 | 26.76 | 26.60 | 26.71 | 13,214 | +0.04(+0.15%) |
Feb 07, 2024 | 26.70 | 26.75 | 26.64 | 26.67 | 24,453 | +0.01(+0.05%) |
Feb 06, 2024 | 26.53 | 26.71 | 26.53 | 26.66 | 49,292 | +0.25(+0.94%) |
Feb 05, 2024 | 26.83 | 26.83 | 26.38 | 26.41 | 71,607 | -0.37(-1.40%) |
Feb 02, 2024 | 26.64 | 26.89 | 26.54 | 26.79 | 15,631 | +0.18(+0.66%) |
Feb 01, 2024 | 26.38 | 26.62 | 26.27 | 26.61 | 17,937 | +0.37(+1.41%) |
Jan 31, 2024 | 26.58 | 26.59 | 26.24 | 26.24 | 18,931 | -0.47(-1.76%) |
Jan 30, 2024 | 26.67 | 26.82 | 26.62 | 26.71 | 53,281 | +0.06(+0.23%) |
Jan 29, 2024 | 26.66 | 26.69 | 26.49 | 26.65 | 64,046 | +0.10(+0.39%) |
Jan 26, 2024 | 26.54 | 26.60 | 26.51 | 26.55 | 10,994 | +0.21(+0.78%) |
Jan 25, 2024 | 26.32 | 26.36 | 26.21 | 26.34 | 24,095 | +0.08(+0.31%) |
Jan 24, 2024 | 26.56 | 26.56 | 26.25 | 26.26 | 26,790 | -0.02(-0.08%) |
Jan 23, 2024 | 26.35 | 26.36 | 26.19 | 26.28 | 26,598 | +0.06(+0.23%) |
Jan 22, 2024 | 26.31 | 26.36 | 26.14 | 26.22 | 50,801 | +0.01(+0.04%) |
Jan 19, 2024 | 25.92 | 26.24 | 25.89 | 26.21 | 20,711 | +0.30(+1.16%) |
Jan 18, 2024 | 25.87 | 25.93 | 25.72 | 25.91 | 20,825 | +0.10(+0.40%) |
Jan 17, 2024 | 25.80 | 25.88 | 25.60 | 25.81 | 31,951 | -0.30(-1.13%) |
Jan 16, 2024 | 26.09 | 26.19 | 26.03 | 26.10 | 26,811 | -0.05(-0.18%) |
Jan 12, 2024 | 26.29 | 26.29 | 26.08 | 26.15 | 18,629 | -0.04(-0.17%) |
Jan 11, 2024 | 26.33 | 26.33 | 26.03 | 26.20 | 24,441 | -0.17(-0.66%) |
Jan 10, 2024 | 26.28 | 26.42 | 26.25 | 26.37 | 44,701 | +0.08(+0.31%) |
Jan 09, 2024 | 26.33 | 26.35 | 26.21 | 26.29 | 32,134 | -0.21(-0.78%) |
Jan 08, 2024 | 26.20 | 26.51 | 26.19 | 26.50 | 18,234 | +0.36(+1.36%) |
Jan 05, 2024 | 26.09 | 26.25 | 26.06 | 26.14 | 29,266 | +0.05(+0.17%) |
Jan 04, 2024 | 26.16 | 26.28 | 26.09 | 26.09 | 10,938 | -0.03(-0.11%) |
Jan 03, 2024 | 26.37 | 26.37 | 26.12 | 26.12 | 23,183 | -0.39(-1.46%) |