Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.91 | 26.91 | 26.84 | 26.86 | 409,871 | -0.02(-0.07%) |
Mar 27, 2024 | 26.79 | 26.89 | 26.79 | 26.88 | 367,801 | +0.12(+0.45%) |
Mar 26, 2024 | 26.82 | 26.82 | 26.76 | 26.76 | 232,152 | -0.01(-0.04%) |
Mar 25, 2024 | 26.75 | 26.79 | 26.74 | 26.77 | 260,506 | -0.04(-0.15%) |
Mar 22, 2024 | 26.83 | 26.86 | 26.79 | 26.81 | 217,839 | -0.01(-0.04%) |
Mar 21, 2024 | 26.86 | 26.86 | 26.74 | 26.82 | 564,834 | +0.02(+0.07%) |
Mar 20, 2024 | 26.69 | 26.85 | 26.66 | 26.80 | 2,421,922 | +0.13(+0.49%) |
Mar 19, 2024 | 26.56 | 26.70 | 26.55 | 26.67 | 1,136,937 | +0.15(+0.57%) |
Mar 18, 2024 | 26.59 | 26.61 | 26.50 | 26.52 | 488,759 | +0.02(+0.08%) |
Mar 15, 2024 | 26.51 | 26.53 | 26.45 | 26.50 | 631,291 | +0.00(+0.00%) |
Mar 14, 2024 | 26.62 | 26.62 | 26.48 | 26.50 | 332,099 | -0.14(-0.53%) |
Mar 13, 2024 | 26.68 | 26.70 | 26.63 | 26.64 | 679,872 | +0.01(+0.04%) |
Mar 12, 2024 | 26.69 | 26.69 | 26.57 | 26.63 | 548,186 | +0.02(+0.09%) |
Mar 11, 2024 | 26.58 | 26.61 | 26.56 | 26.61 | 337,834 | +0.00(+0.02%) |
Mar 08, 2024 | 26.62 | 26.70 | 26.59 | 26.60 | 261,663 | +0.01(+0.04%) |
Mar 07, 2024 | 26.65 | 26.65 | 26.57 | 26.59 | 365,165 | +0.02(+0.08%) |
Mar 06, 2024 | 26.59 | 26.64 | 26.55 | 26.57 | 363,478 | +0.02(+0.08%) |
Mar 05, 2024 | 26.54 | 26.61 | 26.52 | 26.55 | 337,995 | -0.00(-0.02%) |
Mar 04, 2024 | 26.52 | 26.57 | 26.51 | 26.55 | 758,086 | +0.04(+0.13%) |
Mar 01, 2024 | 26.47 | 26.56 | 26.37 | 26.52 | 1,047,640 | +0.11(+0.43%) |
Feb 29, 2024 | 26.43 | 26.50 | 26.39 | 26.41 | 1,301,440 | +0.01(+0.04%) |
Feb 28, 2024 | 26.37 | 26.43 | 26.35 | 26.40 | 608,192 | +0.04(+0.15%) |
Feb 27, 2024 | 26.36 | 26.36 | 26.28 | 26.36 | 1,157,538 | +0.03(+0.11%) |
Feb 26, 2024 | 26.41 | 26.43 | 26.33 | 26.33 | 649,001 | -0.12(-0.45%) |
Feb 23, 2024 | 26.43 | 26.47 | 26.40 | 26.45 | 322,257 | +0.05(+0.19%) |
Feb 22, 2024 | 26.32 | 26.44 | 26.32 | 26.40 | 517,246 | +0.05(+0.19%) |
Feb 21, 2024 | 26.38 | 26.40 | 26.28 | 26.35 | 904,068 | -0.01(-0.04%) |
Feb 20, 2024 | 26.32 | 26.39 | 26.30 | 26.36 | 1,146,248 | +0.01(+0.04%) |
Feb 16, 2024 | 26.32 | 26.37 | 26.30 | 26.35 | 1,709,216 | -0.06(-0.23%) |
Feb 15, 2024 | 26.40 | 26.45 | 26.35 | 26.41 | 1,744,388 | +0.09(+0.34%) |
Feb 14, 2024 | 26.32 | 26.35 | 26.28 | 26.32 | 1,021,235 | +0.10(+0.38%) |
Feb 13, 2024 | 26.26 | 26.31 | 26.18 | 26.22 | 865,668 | -0.21(-0.79%) |
Feb 12, 2024 | 26.50 | 26.51 | 26.40 | 26.43 | 392,621 | -0.02(-0.08%) |
Feb 09, 2024 | 26.42 | 26.48 | 26.39 | 26.45 | 655,724 | +0.02(+0.08%) |
Feb 08, 2024 | 26.40 | 26.46 | 26.36 | 26.43 | 812,497 | +0.04(+0.15%) |
Feb 07, 2024 | 26.40 | 26.42 | 26.34 | 26.39 | 594,646 | +0.04(+0.15%) |
Feb 06, 2024 | 26.30 | 26.40 | 26.27 | 26.35 | 843,846 | +0.08(+0.30%) |
Feb 05, 2024 | 26.34 | 26.34 | 26.22 | 26.27 | 921,173 | -0.16(-0.60%) |
Feb 02, 2024 | 26.38 | 26.46 | 26.38 | 26.43 | 1,052,257 | -0.14(-0.52%) |
Feb 01, 2024 | 26.52 | 26.58 | 26.46 | 26.56 | 1,489,846 | +0.10(+0.39%) |
Jan 31, 2024 | 26.53 | 26.58 | 26.43 | 26.46 | 696,574 | -0.04(-0.15%) |
Jan 30, 2024 | 26.54 | 26.54 | 26.43 | 26.50 | 366,909 | -0.05(-0.19%) |
Jan 29, 2024 | 26.52 | 26.55 | 26.46 | 26.55 | 510,088 | +0.05(+0.19%) |
Jan 26, 2024 | 26.49 | 26.55 | 26.48 | 26.50 | 960,091 | +0.02(+0.07%) |
Jan 25, 2024 | 26.41 | 26.48 | 26.37 | 26.48 | 996,380 | +0.16(+0.60%) |
Jan 24, 2024 | 26.42 | 26.42 | 26.26 | 26.32 | 936,473 | +0.00(+0.00%) |
Jan 23, 2024 | 26.30 | 26.34 | 26.26 | 26.32 | 962,850 | -0.00(-0.02%) |
Jan 22, 2024 | 26.34 | 26.38 | 26.30 | 26.33 | 442,757 | +0.03(+0.13%) |
Jan 19, 2024 | 26.25 | 26.30 | 26.18 | 26.29 | 517,945 | +0.01(+0.04%) |
Jan 18, 2024 | 26.27 | 26.28 | 26.20 | 26.28 | 789,830 | +0.03(+0.11%) |
Jan 17, 2024 | 26.25 | 26.25 | 26.19 | 26.25 | 364,824 | -0.09(-0.34%) |
Jan 16, 2024 | 26.39 | 26.41 | 26.29 | 26.34 | 1,997,517 | -0.12(-0.45%) |
Jan 12, 2024 | 26.43 | 26.49 | 26.42 | 26.46 | 780,516 | +0.06(+0.22%) |
Jan 11, 2024 | 26.30 | 26.40 | 26.24 | 26.40 | 378,734 | +0.11(+0.41%) |
Jan 10, 2024 | 26.26 | 26.32 | 26.26 | 26.29 | 1,122,762 | +0.06(+0.23%) |
Jan 09, 2024 | 26.11 | 26.25 | 26.10 | 26.24 | 777,695 | +0.15(+0.57%) |
Jan 08, 2024 | 25.99 | 26.12 | 25.96 | 26.09 | 724,563 | +0.14(+0.53%) |
Jan 05, 2024 | 25.91 | 26.05 | 25.90 | 25.95 | 383,668 | +0.03(+0.11%) |
Jan 04, 2024 | 25.97 | 26.00 | 25.91 | 25.92 | 356,608 | -0.08(-0.31%) |
Jan 03, 2024 | 25.96 | 26.05 | 25.87 | 26.00 | 485,675 | -0.03(-0.11%) |