Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.60 | 27.83 | 27.50 | 27.50 | 137,904 | -0.17(-0.61%) |
Mar 27, 2024 | 27.56 | 27.67 | 27.44 | 27.67 | 90,978 | +0.17(+0.62%) |
Mar 26, 2024 | 27.65 | 27.68 | 27.45 | 27.50 | 101,364 | -0.06(-0.22%) |
Mar 25, 2024 | 27.69 | 27.80 | 27.56 | 27.56 | 29,365 | -0.14(-0.51%) |
Mar 22, 2024 | 27.60 | 27.77 | 27.53 | 27.70 | 37,191 | -0.05(-0.18%) |
Mar 21, 2024 | 28.07 | 28.09 | 27.75 | 27.75 | 23,543 | -0.10(-0.36%) |
Mar 20, 2024 | 27.48 | 27.87 | 27.39 | 27.85 | 33,176 | +0.22(+0.80%) |
Mar 19, 2024 | 27.42 | 27.66 | 27.40 | 27.63 | 16,608 | +0.07(+0.25%) |
Mar 18, 2024 | 27.89 | 27.89 | 27.48 | 27.56 | 34,122 | -0.01(-0.04%) |
Mar 15, 2024 | 27.76 | 27.86 | 27.57 | 27.57 | 14,415 | -0.19(-0.68%) |
Mar 14, 2024 | 27.98 | 28.00 | 27.70 | 27.76 | 15,094 | -0.05(-0.18%) |
Mar 13, 2024 | 28.06 | 28.18 | 27.80 | 27.81 | 32,683 | -0.21(-0.75%) |
Mar 12, 2024 | 27.81 | 28.19 | 27.78 | 28.02 | 26,110 | +0.32(+1.16%) |
Mar 11, 2024 | 27.67 | 27.91 | 27.65 | 27.70 | 20,959 | -0.05(-0.18%) |
Mar 08, 2024 | 27.85 | 28.00 | 27.67 | 27.75 | 20,311 | -0.03(-0.11%) |
Mar 07, 2024 | 27.57 | 27.78 | 27.52 | 27.78 | 18,983 | +0.36(+1.31%) |
Mar 06, 2024 | 27.60 | 27.63 | 27.31 | 27.42 | 32,351 | +0.22(+0.81%) |
Mar 05, 2024 | 27.21 | 27.26 | 26.93 | 27.20 | 29,311 | -0.20(-0.73%) |
Mar 04, 2024 | 27.28 | 27.46 | 27.28 | 27.40 | 15,681 | -0.07(-0.25%) |
Mar 01, 2024 | 27.19 | 27.58 | 27.19 | 27.47 | 11,484 | +0.37(+1.37%) |
Feb 29, 2024 | 27.19 | 27.27 | 26.99 | 27.10 | 19,198 | -0.06(-0.22%) |
Feb 28, 2024 | 27.14 | 27.40 | 26.95 | 27.16 | 13,965 | -0.25(-0.91%) |
Feb 27, 2024 | 27.36 | 27.61 | 27.36 | 27.41 | 37,874 | +0.08(+0.29%) |
Feb 26, 2024 | 27.30 | 27.43 | 27.22 | 27.33 | 47,729 | -0.18(-0.65%) |
Feb 23, 2024 | 27.62 | 27.62 | 27.37 | 27.51 | 27,691 | -0.37(-1.33%) |
Feb 22, 2024 | 27.51 | 27.88 | 27.26 | 27.88 | 22,690 | +0.60(+2.20%) |
Feb 21, 2024 | 27.20 | 27.45 | 27.09 | 27.28 | 19,922 | -0.03(-0.11%) |
Feb 20, 2024 | 27.07 | 28.43 | 26.91 | 27.31 | 34,681 | +0.39(+1.45%) |
Feb 16, 2024 | 26.91 | 27.16 | 26.91 | 26.92 | 17,277 | -0.14(-0.52%) |
Feb 15, 2024 | 26.98 | 27.06 | 26.79 | 27.06 | 16,854 | +0.10(+0.37%) |
Feb 14, 2024 | 26.80 | 26.96 | 26.63 | 26.96 | 13,900 | +0.53(+2.01%) |
Feb 13, 2024 | 26.49 | 26.64 | 26.43 | 26.43 | 18,053 | -0.88(-3.22%) |
Feb 12, 2024 | 26.95 | 27.31 | 26.81 | 27.31 | 18,465 | +0.55(+2.06%) |
Feb 09, 2024 | 26.54 | 26.82 | 26.54 | 26.76 | 12,146 | +0.03(+0.11%) |
Feb 08, 2024 | 26.72 | 26.78 | 26.51 | 26.73 | 47,927 | -0.24(-0.89%) |
Feb 07, 2024 | 26.61 | 26.97 | 26.61 | 26.97 | 27,015 | +0.21(+0.78%) |
Feb 06, 2024 | 26.41 | 26.76 | 26.41 | 26.76 | 17,592 | +0.55(+2.10%) |
Feb 05, 2024 | 25.94 | 26.21 | 25.88 | 26.21 | 26,568 | +0.34(+1.31%) |
Feb 02, 2024 | 25.94 | 26.12 | 25.83 | 25.87 | 47,886 | -0.37(-1.41%) |
Feb 01, 2024 | 26.05 | 26.24 | 26.04 | 26.24 | 14,680 | +0.33(+1.27%) |
Jan 31, 2024 | 25.89 | 26.15 | 25.74 | 25.91 | 123,211 | -0.05(-0.19%) |
Jan 30, 2024 | 26.08 | 26.13 | 25.89 | 25.96 | 57,467 | -0.37(-1.41%) |
Jan 29, 2024 | 26.22 | 26.33 | 26.01 | 26.33 | 40,320 | +0.16(+0.61%) |
Jan 26, 2024 | 26.10 | 26.28 | 26.02 | 26.17 | 28,898 | +0.00(+0.00%) |
Jan 25, 2024 | 26.24 | 26.34 | 26.06 | 26.17 | 31,560 | -0.08(-0.30%) |
Jan 24, 2024 | 26.27 | 26.46 | 26.17 | 26.25 | 36,837 | +0.34(+1.31%) |
Jan 23, 2024 | 25.63 | 25.98 | 25.63 | 25.91 | 79,401 | +0.26(+1.01%) |
Jan 22, 2024 | 25.55 | 25.78 | 25.43 | 25.65 | 90,716 | -0.27(-1.04%) |
Jan 19, 2024 | 25.42 | 25.92 | 25.34 | 25.92 | 101,740 | +0.55(+2.17%) |
Jan 18, 2024 | 25.45 | 25.50 | 25.22 | 25.37 | 78,720 | +0.05(+0.20%) |
Jan 17, 2024 | 25.00 | 25.32 | 24.90 | 25.32 | 95,105 | -0.36(-1.40%) |
Jan 16, 2024 | 25.75 | 25.86 | 25.52 | 25.68 | 79,626 | -0.49(-1.87%) |
Jan 12, 2024 | 26.31 | 26.50 | 26.17 | 26.17 | 34,034 | -0.08(-0.30%) |
Jan 11, 2024 | 26.22 | 26.40 | 26.08 | 26.25 | 44,446 | +0.04(+0.15%) |
Jan 10, 2024 | 26.16 | 26.31 | 26.05 | 26.21 | 39,968 | +0.11(+0.42%) |
Jan 09, 2024 | 26.17 | 26.33 | 26.10 | 26.10 | 24,917 | -0.39(-1.47%) |
Jan 08, 2024 | 26.30 | 26.62 | 26.21 | 26.49 | 20,018 | -0.08(-0.30%) |
Jan 05, 2024 | 26.53 | 26.70 | 26.32 | 26.57 | 31,238 | +0.15(+0.57%) |
Jan 04, 2024 | 26.36 | 26.59 | 26.36 | 26.42 | 16,490 | +0.04(+0.15%) |
Jan 03, 2024 | 26.41 | 26.55 | 26.35 | 26.38 | 32,448 | -0.26(-0.98%) |