Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 525,814 | +0.12(+0.43%) |
Mar 27, 2024 | 27.52 | 27.65 | 27.52 | 27.64 | 726,768 | +0.11(+0.40%) |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 724,531 | -0.09(-0.33%) |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 475,525 | +0.07(+0.25%) |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 451,168 | -0.21(-0.76%) |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 357,931 | +0.06(+0.22%) |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 530,618 | +0.28(+1.02%) |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 398,169 | -0.11(-0.40%) |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 374,320 | +0.02(+0.07%) |
Mar 15, 2024 | 27.56 | 27.62 | 27.50 | 27.51 | 448,059 | -0.09(-0.33%) |
Mar 14, 2024 | 27.72 | 27.75 | 27.53 | 27.60 | 639,495 | -0.11(-0.40%) |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 759,448 | -0.12(-0.43%) |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 588,136 | +0.27(+0.98%) |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 1,471,096 | +0.05(+0.18%) |
Mar 08, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 618,785 | -0.12(-0.43%) |
Mar 07, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 700,735 | +0.10(+0.36%) |
Mar 06, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 584,549 | +0.39(+1.44%) |
Mar 05, 2024 | 27.20 | 27.30 | 27.11 | 27.14 | 581,665 | -0.18(-0.66%) |
Mar 04, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 629,355 | -0.08(-0.29%) |
Mar 01, 2024 | 27.24 | 27.44 | 27.20 | 27.40 | 739,889 | +0.34(+1.26%) |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 543,354 | -0.02(-0.07%) |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 465,243 | -0.50(-1.81%) |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 378,556 | +0.11(+0.40%) |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 497,914 | -0.17(-0.62%) |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 292,084 | -0.07(-0.25%) |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 538,515 | +0.21(+0.76%) |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 593,723 | +0.11(+0.40%) |
Feb 20, 2024 | 27.43 | 27.52 | 27.32 | 27.39 | 694,002 | +0.12(+0.44%) |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 562,779 | +0.17(+0.63%) |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 443,202 | +0.15(+0.56%) |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 558,969 | +0.40(+1.51%) |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 581,956 | -0.54(-1.99%) |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 653,599 | +0.18(+0.67%) |
Feb 09, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 872,610 | +0.03(+0.11%) |
Feb 08, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 475,609 | -0.24(-0.88%) |
Feb 07, 2024 | 27.06 | 27.18 | 27.04 | 27.12 | 579,823 | -0.16(-0.59%) |
Feb 06, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 630,632 | +0.71(+2.67%) |
Feb 05, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 1,096,808 | +0.13(+0.49%) |
Feb 02, 2024 | 26.44 | 26.48 | 26.35 | 26.44 | 573,554 | -0.15(-0.56%) |
Feb 01, 2024 | 26.52 | 26.62 | 26.46 | 26.59 | 621,395 | +0.15(+0.57%) |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 574,062 | -0.11(-0.41%) |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 589,862 | -0.18(-0.67%) |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 618,724 | +0.04(+0.15%) |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 691,399 | +0.11(+0.41%) |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 593,905 | +0.17(+0.64%) |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 685,585 | +0.41(+1.58%) |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 828,474 | +0.27(+1.05%) |
Jan 22, 2024 | 25.68 | 25.80 | 25.62 | 25.73 | 785,690 | -0.23(-0.89%) |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 921,343 | +0.23(+0.89%) |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 972,050 | +0.15(+0.59%) |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 1,386,902 | -0.34(-1.31%) |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 1,288,273 | -0.61(-2.30%) |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 982,358 | +0.16(+0.61%) |
Jan 11, 2024 | 26.37 | 26.43 | 26.18 | 26.37 | 661,298 | +0.13(+0.50%) |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 668,945 | -0.10(-0.38%) |
Jan 09, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 603,788 | -0.35(-1.31%) |
Jan 08, 2024 | 26.48 | 26.70 | 26.44 | 26.69 | 663,487 | -0.01(-0.04%) |
Jan 05, 2024 | 26.66 | 26.85 | 26.64 | 26.70 | 505,688 | +0.09(+0.34%) |
Jan 04, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 545,302 | -0.09(-0.34%) |
Jan 03, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 635,994 | -0.04(-0.15%) |