Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.01 | 28.54 | 28.01 | 28.45 | 6,943 | +0.57(+2.03%) |
Mar 27, 2024 | 27.33 | 27.88 | 27.33 | 27.88 | 4,357 | +0.54(+1.98%) |
Mar 26, 2024 | 27.61 | 27.64 | 27.34 | 27.34 | 3,774 | -0.28(-1.01%) |
Mar 25, 2024 | 27.72 | 27.90 | 27.60 | 27.62 | 4,555 | -0.13(-0.45%) |
Mar 22, 2024 | 27.78 | 27.86 | 27.75 | 27.75 | 8,212 | -0.23(-0.83%) |
Mar 21, 2024 | 28.17 | 28.33 | 27.87 | 27.98 | 5,918 | +0.01(+0.02%) |
Mar 20, 2024 | 27.20 | 28.02 | 27.20 | 27.97 | 5,726 | +0.67(+2.46%) |
Mar 19, 2024 | 27.46 | 27.47 | 27.21 | 27.30 | 10,119 | -0.43(-1.55%) |
Mar 18, 2024 | 28.04 | 28.04 | 27.73 | 27.73 | 8,636 | -0.17(-0.63%) |
Mar 15, 2024 | 27.34 | 28.01 | 27.34 | 27.91 | 10,009 | +0.82(+3.03%) |
Mar 14, 2024 | 27.22 | 27.47 | 26.98 | 27.09 | 23,632 | -0.10(-0.36%) |
Mar 13, 2024 | 26.00 | 27.26 | 26.00 | 27.18 | 19,122 | +1.58(+6.19%) |
Mar 12, 2024 | 25.75 | 25.75 | 25.57 | 25.60 | 26,642 | -0.06(-0.23%) |
Mar 11, 2024 | 25.49 | 25.80 | 25.48 | 25.66 | 12,708 | +0.12(+0.47%) |
Mar 08, 2024 | 25.70 | 25.89 | 25.51 | 25.54 | 23,331 | -0.14(-0.55%) |
Mar 07, 2024 | 25.62 | 25.98 | 25.62 | 25.68 | 3,312 | +0.65(+2.60%) |
Mar 06, 2024 | 25.03 | 25.32 | 25.01 | 25.03 | 2,055 | +0.48(+1.96%) |
Mar 05, 2024 | 24.77 | 24.78 | 24.55 | 24.55 | 1,181 | -0.31(-1.25%) |
Mar 04, 2024 | 24.66 | 25.06 | 24.66 | 24.86 | 5,901 | +0.23(+0.93%) |
Mar 01, 2024 | 24.52 | 24.72 | 24.42 | 24.63 | 6,084 | +0.18(+0.74%) |
Feb 29, 2024 | 24.45 | 24.55 | 24.44 | 24.45 | 4,262 | +0.36(+1.49%) |
Feb 28, 2024 | 24.14 | 24.27 | 24.09 | 24.09 | 22,048 | -0.49(-1.99%) |
Feb 27, 2024 | 24.46 | 24.58 | 24.46 | 24.58 | 17,493 | +0.35(+1.44%) |
Feb 26, 2024 | 24.19 | 24.25 | 24.10 | 24.23 | 1,613 | -0.43(-1.74%) |
Feb 23, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 1,017 | +0.12(+0.49%) |
Feb 22, 2024 | 24.57 | 24.70 | 24.33 | 24.54 | 9,032 | +0.11(+0.45%) |
Feb 21, 2024 | 24.43 | 24.47 | 24.31 | 24.43 | 4,155 | +0.07(+0.29%) |
Feb 20, 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 398 | -0.28(-1.12%) |
Feb 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 237 | +0.55(+2.30%) |
Feb 15, 2024 | 23.82 | 24.08 | 23.82 | 24.08 | 1,227 | +0.40(+1.69%) |
Feb 14, 2024 | 23.46 | 23.68 | 23.46 | 23.68 | 868 | +0.29(+1.24%) |
Feb 13, 2024 | 23.78 | 23.78 | 23.31 | 23.39 | 962 | -0.68(-2.82%) |
Feb 12, 2024 | 24.09 | 24.09 | 24.07 | 24.07 | 590 | +0.27(+1.13%) |
Feb 09, 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 17,495 | -0.18(-0.75%) |
Feb 08, 2024 | 24.17 | 24.17 | 23.89 | 23.98 | 3,461 | -0.28(-1.17%) |
Feb 07, 2024 | 24.29 | 24.30 | 24.26 | 24.26 | 858 | -0.17(-0.68%) |
Feb 06, 2024 | 24.28 | 24.50 | 24.19 | 24.43 | 749 | +0.45(+1.88%) |
Feb 05, 2024 | 24.15 | 24.15 | 23.85 | 23.98 | 4,414 | -0.50(-2.04%) |
Feb 02, 2024 | 24.61 | 24.61 | 24.47 | 24.48 | 826 | -0.52(-2.08%) |
Feb 01, 2024 | 24.66 | 25.04 | 24.66 | 25.00 | 1,380 | +0.40(+1.62%) |
Jan 31, 2024 | 24.97 | 24.97 | 24.60 | 24.60 | 722 | -0.30(-1.19%) |
Jan 30, 2024 | 24.76 | 24.90 | 24.76 | 24.90 | 685 | -0.02(-0.08%) |
Jan 29, 2024 | 24.88 | 24.96 | 24.66 | 24.92 | 3,073 | +0.06(+0.24%) |
Jan 26, 2024 | 24.92 | 24.92 | 24.86 | 24.86 | 1,100 | +0.04(+0.16%) |
Jan 25, 2024 | 24.87 | 24.87 | 24.73 | 24.82 | 829 | +0.20(+0.82%) |
Jan 24, 2024 | 24.70 | 24.75 | 24.62 | 24.62 | 1,052 | +0.64(+2.67%) |
Jan 23, 2024 | 23.81 | 23.98 | 23.81 | 23.98 | 489 | +0.61(+2.61%) |
Jan 22, 2024 | 23.85 | 23.85 | 23.37 | 23.37 | 3,832 | -0.55(-2.31%) |
Jan 19, 2024 | 23.67 | 24.68 | 23.56 | 23.92 | 6,684 | +0.24(+1.03%) |
Jan 18, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 129 | +0.03(+0.11%) |
Jan 17, 2024 | 23.81 | 23.81 | 23.65 | 23.65 | 2,143 | -0.62(-2.57%) |
Jan 16, 2024 | 24.42 | 24.52 | 24.27 | 24.27 | 568 | -0.68(-2.72%) |
Jan 12, 2024 | 25.04 | 25.09 | 24.95 | 24.95 | 456 | +0.18(+0.74%) |
Jan 11, 2024 | 24.78 | 24.79 | 24.77 | 24.77 | 615 | -0.09(-0.35%) |
Jan 10, 2024 | 24.85 | 24.86 | 24.84 | 24.86 | 702 | -0.07(-0.28%) |
Jan 09, 2024 | 24.93 | 24.93 | 24.92 | 24.93 | 537 | -0.52(-2.05%) |
Jan 08, 2024 | 25.47 | 25.48 | 25.45 | 25.45 | 1,412 | +0.22(+0.86%) |
Jan 05, 2024 | 25.33 | 25.45 | 25.18 | 25.23 | 1,729 | -0.06(-0.22%) |
Jan 04, 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 1,447 | -0.59(-2.29%) |
Jan 03, 2024 | 25.04 | 25.88 | 24.90 | 25.88 | 3,382 | +0.39(+1.53%) |