Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.39 | 28.39 | 28.26 | 28.26 | 2,813 | +0.38(+1.36%) |
Mar 27, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 57 | +0.37(+1.33%) |
Mar 26, 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 187 | -0.11(-0.41%) |
Mar 25, 2024 | 27.79 | 27.79 | 27.62 | 27.62 | 2,816 | +0.18(+0.66%) |
Mar 22, 2024 | 27.37 | 27.47 | 27.37 | 27.44 | 1,919 | -0.21(-0.75%) |
Mar 21, 2024 | 27.60 | 27.65 | 27.56 | 27.65 | 2,159 | +0.26(+0.94%) |
Mar 20, 2024 | 26.85 | 27.40 | 26.85 | 27.40 | 1,847 | +0.54(+2.00%) |
Mar 19, 2024 | 26.66 | 26.86 | 26.66 | 26.86 | 763 | -0.02(-0.08%) |
Mar 18, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 48 | -0.09(-0.32%) |
Mar 15, 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 472 | +0.04(+0.15%) |
Mar 14, 2024 | 26.95 | 26.99 | 26.93 | 26.93 | 2,186 | -0.49(-1.80%) |
Mar 13, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 9 | +0.01(+0.02%) |
Mar 12, 2024 | 27.26 | 27.41 | 27.20 | 27.41 | 5,154 | +0.14(+0.53%) |
Mar 11, 2024 | 27.27 | 27.35 | 27.15 | 27.27 | 2,039 | +0.04(+0.14%) |
Mar 08, 2024 | 27.50 | 27.51 | 27.23 | 27.23 | 1,245 | -0.09(-0.33%) |
Mar 07, 2024 | 27.28 | 27.35 | 27.28 | 27.32 | 3,658 | +0.40(+1.48%) |
Mar 06, 2024 | 26.81 | 26.92 | 26.81 | 26.92 | 1,214 | +0.37(+1.41%) |
Mar 05, 2024 | 26.99 | 26.99 | 26.55 | 26.55 | 565 | -0.48(-1.76%) |
Mar 04, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 103 | +0.07(+0.26%) |
Mar 01, 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 2,082 | +0.38(+1.44%) |
Feb 29, 2024 | 26.25 | 26.57 | 26.25 | 26.57 | 2,294 | +0.49(+1.88%) |
Feb 28, 2024 | 26.25 | 26.25 | 26.08 | 26.08 | 657 | +0.02(+0.07%) |
Feb 27, 2024 | 26.13 | 26.13 | 26.03 | 26.06 | 3,959 | +0.11(+0.41%) |
Feb 26, 2024 | 25.91 | 25.96 | 25.91 | 25.96 | 141 | +0.05(+0.21%) |
Feb 23, 2024 | 25.82 | 25.90 | 25.82 | 25.90 | 1,132 | -0.02(-0.06%) |
Feb 22, 2024 | 26.00 | 26.00 | 25.92 | 25.92 | 534 | +0.03(+0.13%) |
Feb 21, 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 322 | -0.00(-0.01%) |
Feb 20, 2024 | 26.07 | 26.07 | 25.78 | 25.88 | 3,344 | -0.43(-1.62%) |
Feb 16, 2024 | 26.43 | 26.43 | 26.31 | 26.31 | 1,025 | -0.18(-0.67%) |
Feb 15, 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 529 | +0.43(+1.67%) |
Feb 14, 2024 | 25.90 | 26.05 | 25.90 | 26.05 | 3,298 | +0.32(+1.26%) |
Feb 13, 2024 | 26.26 | 26.26 | 25.62 | 25.73 | 3,594 | -0.89(-3.36%) |
Feb 12, 2024 | 26.58 | 26.62 | 26.58 | 26.62 | 447 | +0.41(+1.55%) |
Feb 09, 2024 | 26.21 | 26.22 | 26.21 | 26.22 | 328 | +0.17(+0.66%) |
Feb 08, 2024 | 26.04 | 26.05 | 26.01 | 26.05 | 2,143 | -0.07(-0.28%) |
Feb 07, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 80 | +0.17(+0.67%) |
Feb 06, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 75 | -0.02(-0.09%) |
Feb 05, 2024 | 25.98 | 25.98 | 25.97 | 25.97 | 312 | -0.40(-1.51%) |
Feb 02, 2024 | 26.34 | 26.37 | 26.34 | 26.37 | 130 | -0.28(-1.05%) |
Feb 01, 2024 | 26.67 | 26.67 | 26.57 | 26.65 | 467 | +0.50(+1.91%) |
Jan 31, 2024 | 26.39 | 26.39 | 26.15 | 26.15 | 502 | -0.33(-1.26%) |
Jan 30, 2024 | 26.37 | 26.48 | 26.28 | 26.48 | 7,404 | +0.15(+0.56%) |
Jan 29, 2024 | 26.03 | 26.39 | 26.03 | 26.33 | 1,122 | +0.23(+0.88%) |
Jan 26, 2024 | 26.13 | 26.13 | 26.05 | 26.10 | 681 | +0.15(+0.58%) |
Jan 25, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 702 | +0.09(+0.35%) |
Jan 24, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 420 | -0.15(-0.59%) |
Jan 23, 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 358 | -0.19(-0.71%) |
Jan 22, 2024 | 26.21 | 26.26 | 26.20 | 26.20 | 721 | +0.13(+0.51%) |
Jan 19, 2024 | 25.86 | 26.10 | 25.81 | 26.07 | 1,773 | +0.16(+0.60%) |
Jan 18, 2024 | 25.90 | 25.94 | 25.78 | 25.91 | 2,348 | +0.12(+0.46%) |
Jan 17, 2024 | 25.79 | 25.80 | 25.64 | 25.80 | 765 | -0.25(-0.95%) |
Jan 16, 2024 | 26.27 | 26.17 | 26.04 | 26.04 | 1,833 | -0.29(-1.10%) |
Jan 12, 2024 | 26.40 | 26.40 | 26.33 | 26.33 | 533 | +0.24(+0.92%) |
Jan 11, 2024 | 26.05 | 26.10 | 26.05 | 26.10 | 865 | -0.02(-0.07%) |
Jan 10, 2024 | 26.02 | 26.20 | 26.02 | 26.11 | 1,770 | +0.00(+0.01%) |
Jan 09, 2024 | 26.11 | 26.11 | 26.10 | 26.11 | 3,015 | -0.08(-0.31%) |
Jan 08, 2024 | 26.03 | 26.19 | 26.03 | 26.19 | 468 | +0.22(+0.84%) |
Jan 05, 2024 | 26.03 | 26.04 | 25.98 | 25.98 | 2,147 | -0.06(-0.24%) |
Jan 04, 2024 | 26.12 | 26.12 | 26.04 | 26.04 | 2,033 | +0.09(+0.34%) |
Jan 03, 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 1,190 | -0.46(-1.75%) |