Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.25 | 27.39 | 27.38 | 27.58 | 252,111 | +0.29(+1.05%) |
Mar 27, 2024 | 26.66 | 27.41 | 26.66 | 27.29 | 346,209 | +0.92(+3.48%) |
Mar 26, 2024 | 24.42 | 27.12 | 23.82 | 26.37 | 444,200 | +0.19(+0.72%) |
Mar 25, 2024 | 26.23 | 26.66 | 25.92 | 26.19 | 230,845 | -0.05(-0.19%) |
Mar 22, 2024 | 26.23 | 26.37 | 25.99 | 26.23 | 141,636 | +0.00(+0.00%) |
Mar 21, 2024 | 26.51 | 26.58 | 26.15 | 26.23 | 309,254 | -0.28(-1.04%) |
Mar 20, 2024 | 26.08 | 26.63 | 25.89 | 26.51 | 204,839 | +0.34(+1.28%) |
Mar 19, 2024 | 25.42 | 26.52 | 25.42 | 26.18 | 259,563 | +0.73(+2.87%) |
Mar 18, 2024 | 26.50 | 26.51 | 25.42 | 25.44 | 243,043 | -0.88(-3.34%) |
Mar 15, 2024 | 25.82 | 26.84 | 25.76 | 26.32 | 3,094,313 | +0.60(+2.34%) |
Mar 14, 2024 | 27.05 | 27.05 | 25.42 | 25.72 | 269,298 | -1.31(-4.86%) |
Mar 13, 2024 | 27.13 | 27.13 | 26.67 | 27.03 | 240,441 | -0.10(-0.36%) |
Mar 12, 2024 | 27.12 | 27.24 | 26.77 | 27.13 | 284,163 | +0.15(+0.55%) |
Mar 11, 2024 | 27.03 | 27.23 | 26.41 | 26.99 | 273,443 | -0.28(-1.01%) |
Mar 08, 2024 | 27.59 | 27.76 | 27.19 | 27.26 | 111,202 | -0.07(-0.25%) |
Mar 07, 2024 | 27.31 | 27.38 | 27.00 | 27.33 | 180,014 | +0.16(+0.58%) |
Mar 06, 2024 | 27.40 | 27.45 | 26.98 | 27.17 | 189,921 | -0.13(-0.47%) |
Mar 05, 2024 | 27.45 | 27.64 | 27.14 | 27.30 | 121,132 | -0.31(-1.11%) |
Mar 04, 2024 | 28.54 | 28.56 | 27.59 | 27.61 | 125,317 | -0.84(-2.95%) |
Mar 01, 2024 | 28.28 | 28.45 | 27.94 | 28.45 | 129,301 | +0.10(+0.35%) |
Feb 29, 2024 | 28.54 | 28.77 | 28.21 | 28.35 | 161,008 | +0.29(+1.02%) |
Feb 28, 2024 | 28.13 | 28.36 | 27.92 | 28.06 | 120,850 | -0.34(-1.18%) |
Feb 27, 2024 | 28.30 | 28.55 | 28.07 | 28.40 | 81,619 | +0.41(+1.48%) |
Feb 26, 2024 | 28.06 | 28.40 | 27.67 | 27.98 | 140,380 | -0.17(-0.60%) |
Feb 23, 2024 | 28.23 | 28.37 | 27.96 | 28.15 | 92,738 | -0.05(-0.18%) |
Feb 22, 2024 | 28.24 | 28.46 | 27.87 | 28.20 | 125,176 | -0.09(-0.31%) |
Feb 21, 2024 | 28.33 | 28.50 | 28.04 | 28.29 | 73,731 | -0.18(-0.62%) |
Feb 20, 2024 | 28.41 | 28.85 | 28.32 | 28.47 | 95,133 | -0.26(-0.89%) |
Feb 16, 2024 | 28.48 | 28.89 | 28.36 | 28.72 | 104,194 | -0.09(-0.31%) |
Feb 15, 2024 | 28.17 | 28.85 | 28.13 | 28.81 | 106,157 | +0.85(+3.04%) |
Feb 14, 2024 | 27.72 | 28.02 | 27.37 | 27.96 | 89,567 | +0.56(+2.05%) |
Feb 13, 2024 | 27.95 | 28.03 | 27.32 | 27.40 | 125,877 | -1.59(-5.48%) |
Feb 12, 2024 | 27.90 | 29.08 | 27.90 | 28.99 | 107,228 | +1.05(+3.75%) |
Feb 09, 2024 | 27.48 | 28.00 | 27.37 | 27.94 | 59,801 | +0.38(+1.36%) |
Feb 08, 2024 | 26.70 | 27.57 | 26.70 | 27.57 | 105,560 | +0.96(+3.60%) |
Feb 07, 2024 | 27.16 | 27.16 | 26.44 | 26.61 | 101,389 | -0.64(-2.36%) |
Feb 06, 2024 | 27.31 | 27.79 | 27.22 | 27.25 | 93,590 | -0.02(-0.07%) |
Feb 05, 2024 | 27.25 | 27.35 | 27.00 | 27.27 | 96,018 | -0.37(-1.32%) |
Feb 02, 2024 | 27.50 | 27.95 | 27.32 | 27.64 | 105,265 | -0.05(-0.18%) |
Feb 01, 2024 | 27.56 | 27.86 | 27.27 | 27.69 | 128,383 | +0.45(+1.67%) |
Jan 31, 2024 | 27.99 | 28.08 | 27.20 | 27.23 | 144,761 | -0.81(-2.89%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.00 | 28.04 | 120,548 | -0.31(-1.08%) |
Jan 29, 2024 | 28.36 | 28.43 | 28.06 | 28.35 | 109,940 | +0.06(+0.21%) |
Jan 26, 2024 | 28.19 | 28.39 | 27.80 | 28.29 | 115,969 | +0.23(+0.81%) |
Jan 25, 2024 | 28.04 | 28.15 | 27.71 | 28.06 | 114,412 | +0.22(+0.78%) |
Jan 24, 2024 | 28.14 | 28.14 | 27.52 | 27.84 | 119,552 | +0.05(+0.18%) |
Jan 23, 2024 | 28.51 | 28.51 | 27.77 | 27.79 | 124,015 | -0.31(-1.09%) |
Jan 22, 2024 | 27.96 | 28.36 | 27.94 | 28.10 | 153,045 | +0.15(+0.53%) |
Jan 19, 2024 | 27.68 | 28.00 | 27.16 | 27.95 | 141,525 | +0.51(+1.87%) |
Jan 18, 2024 | 27.36 | 27.45 | 27.00 | 27.44 | 182,232 | +0.23(+0.83%) |
Jan 17, 2024 | 27.20 | 27.56 | 26.95 | 27.21 | 87,167 | -0.23(-0.83%) |
Jan 16, 2024 | 27.30 | 27.54 | 27.03 | 27.44 | 84,206 | -0.15(-0.54%) |
Jan 12, 2024 | 28.45 | 28.76 | 27.45 | 27.59 | 84,064 | -0.59(-2.10%) |
Jan 11, 2024 | 28.39 | 28.54 | 27.90 | 28.18 | 129,694 | -0.22(-0.76%) |
Jan 10, 2024 | 28.69 | 29.62 | 28.30 | 28.40 | 182,012 | -0.37(-1.27%) |
Jan 09, 2024 | 28.66 | 28.86 | 28.40 | 28.76 | 104,718 | -0.24(-0.82%) |
Jan 08, 2024 | 29.16 | 29.65 | 28.90 | 29.00 | 156,858 | -0.07(-0.24%) |
Jan 05, 2024 | 28.42 | 29.12 | 28.42 | 29.07 | 131,819 | +0.44(+1.55%) |
Jan 04, 2024 | 28.62 | 28.74 | 28.38 | 28.62 | 99,286 | -0.06(-0.21%) |
Jan 03, 2024 | 29.76 | 29.76 | 28.67 | 28.68 | 153,180 | -1.24(-4.16%) |