Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.69 | 27.83 | 27.69 | 27.79 | 147,977 | +0.03(+0.10%) |
Mar 27, 2024 | 27.75 | 27.76 | 27.67 | 27.76 | 1,804 | +0.05(+0.17%) |
Mar 26, 2024 | 27.63 | 27.79 | 27.63 | 27.71 | 3,483 | +0.00(+0.00%) |
Mar 25, 2024 | 27.68 | 27.72 | 27.67 | 27.71 | 5,079 | -0.02(-0.07%) |
Mar 22, 2024 | 27.60 | 27.78 | 27.60 | 27.73 | 4,356 | +0.00(+0.02%) |
Mar 21, 2024 | 27.72 | 27.87 | 27.66 | 27.73 | 8,202 | +0.03(+0.12%) |
Mar 20, 2024 | 27.60 | 27.73 | 27.57 | 27.69 | 42,618 | -0.04(-0.14%) |
Mar 19, 2024 | 27.82 | 27.82 | 27.46 | 27.73 | 49,692 | +0.23(+0.84%) |
Mar 18, 2024 | 27.58 | 27.64 | 27.50 | 27.50 | 6,794 | +0.01(+0.04%) |
Mar 15, 2024 | 27.33 | 27.54 | 27.05 | 27.49 | 3,544 | -0.04(-0.15%) |
Mar 14, 2024 | 27.49 | 27.57 | 27.49 | 27.53 | 2,787 | -0.04(-0.14%) |
Mar 13, 2024 | 27.57 | 27.61 | 27.57 | 27.57 | 3,081 | +0.02(+0.06%) |
Mar 12, 2024 | 27.51 | 27.56 | 27.50 | 27.55 | 7,670 | +0.10(+0.38%) |
Mar 11, 2024 | 27.58 | 27.58 | 27.38 | 27.45 | 9,572 | -0.04(-0.14%) |
Mar 08, 2024 | 27.60 | 27.60 | 27.46 | 27.49 | 4,400 | -0.03(-0.10%) |
Mar 07, 2024 | 27.44 | 27.54 | 27.44 | 27.52 | 3,487 | +0.08(+0.28%) |
Mar 06, 2024 | 27.50 | 27.50 | 27.35 | 27.44 | 7,178 | +0.04(+0.13%) |
Mar 05, 2024 | 27.18 | 27.42 | 27.18 | 27.41 | 174,557 | -0.07(-0.26%) |
Mar 04, 2024 | 27.25 | 27.54 | 27.25 | 27.48 | 5,421 | +0.00(+0.00%) |
Mar 01, 2024 | 27.40 | 27.50 | 27.40 | 27.48 | 4,928 | +0.16(+0.57%) |
Feb 29, 2024 | 27.17 | 27.44 | 27.17 | 27.32 | 4,950 | -0.04(-0.16%) |
Feb 28, 2024 | 27.33 | 27.40 | 27.13 | 27.36 | 4,071 | -0.03(-0.10%) |
Feb 27, 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 1,788 | +0.03(+0.11%) |
Feb 26, 2024 | 27.43 | 27.43 | 27.32 | 27.36 | 5,442 | -0.02(-0.09%) |
Feb 23, 2024 | 27.41 | 27.41 | 27.35 | 27.38 | 2,918 | +0.01(+0.05%) |
Feb 22, 2024 | 27.15 | 27.41 | 27.15 | 27.37 | 14,774 | +0.32(+1.18%) |
Feb 21, 2024 | 27.06 | 27.15 | 27.05 | 27.05 | 3,619 | +0.02(+0.07%) |
Feb 20, 2024 | 27.14 | 27.20 | 27.03 | 27.03 | 11,677 | -0.21(-0.77%) |
Feb 16, 2024 | 27.01 | 27.29 | 27.01 | 27.24 | 9,562 | +0.16(+0.59%) |
Feb 15, 2024 | 27.14 | 27.24 | 27.08 | 27.08 | 8,095 | -0.09(-0.33%) |
Feb 14, 2024 | 27.12 | 27.22 | 27.04 | 27.17 | 12,855 | +0.12(+0.45%) |
Feb 13, 2024 | 27.00 | 27.11 | 26.93 | 27.05 | 17,225 | -0.22(-0.81%) |
Feb 12, 2024 | 27.35 | 27.35 | 27.16 | 27.27 | 1,613,667 | +0.10(+0.35%) |
Feb 09, 2024 | 27.21 | 27.25 | 27.15 | 27.17 | 27,960 | +0.01(+0.05%) |
Feb 08, 2024 | 27.24 | 27.24 | 26.98 | 27.16 | 16,791 | +0.07(+0.24%) |
Feb 07, 2024 | 27.06 | 27.19 | 27.05 | 27.09 | 19,207 | -0.00(-0.01%) |
Feb 06, 2024 | 27.19 | 27.19 | 26.99 | 27.10 | 10,368 | +0.02(+0.07%) |
Feb 05, 2024 | 26.97 | 27.10 | 26.92 | 27.08 | 22,567 | +0.61(+2.29%) |
Feb 02, 2024 | 26.96 | 27.13 | 26.47 | 26.47 | 11,354 | -0.50(-1.85%) |
Feb 01, 2024 | 27.09 | 27.09 | 26.78 | 26.97 | 19,830 | +0.09(+0.33%) |
Jan 31, 2024 | 26.71 | 26.93 | 26.71 | 26.88 | 293,398 | -0.06(-0.21%) |
Jan 30, 2024 | 26.30 | 27.04 | 26.30 | 26.94 | 9,995 | -0.04(-0.14%) |
Jan 29, 2024 | 26.82 | 27.02 | 26.82 | 26.97 | 22,547 | -0.39(-1.41%) |
Jan 26, 2024 | 27.04 | 27.36 | 26.84 | 27.36 | 18,395 | +0.39(+1.45%) |
Jan 25, 2024 | 27.07 | 27.07 | 26.83 | 26.97 | 27,757 | +0.14(+0.52%) |
Jan 24, 2024 | 26.95 | 27.15 | 26.83 | 26.83 | 19,801 | -0.05(-0.19%) |
Jan 23, 2024 | 26.87 | 26.89 | 26.76 | 26.88 | 16,368 | +0.04(+0.15%) |
Jan 22, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 20,184 | -0.02(-0.07%) |
Jan 19, 2024 | 26.81 | 26.86 | 26.61 | 26.86 | 10,917 | +0.16(+0.60%) |
Jan 18, 2024 | 27.26 | 27.26 | 26.49 | 26.70 | 158,947 | +0.20(+0.75%) |
Jan 17, 2024 | 27.14 | 27.14 | 26.40 | 26.50 | 151,890 | -0.09(-0.34%) |
Jan 16, 2024 | 26.62 | 26.63 | 26.48 | 26.59 | 79,223 | -0.10(-0.37%) |
Jan 12, 2024 | 27.34 | 27.34 | 26.55 | 26.69 | 55,277 | +0.06(+0.23%) |
Jan 11, 2024 | 26.69 | 26.80 | 26.43 | 26.63 | 120,339 | -0.01(-0.05%) |
Jan 10, 2024 | 26.61 | 26.76 | 26.48 | 26.64 | 55,415 | +0.08(+0.32%) |
Jan 09, 2024 | 26.51 | 26.59 | 26.42 | 26.56 | 56,512 | -0.02(-0.08%) |
Jan 08, 2024 | 26.29 | 26.58 | 26.27 | 26.58 | 135,706 | +0.22(+0.83%) |
Jan 05, 2024 | 26.36 | 26.41 | 26.21 | 26.36 | 73,403 | +0.02(+0.08%) |
Jan 04, 2024 | 26.40 | 26.48 | 26.29 | 26.34 | 162,454 | -0.12(-0.45%) |
Jan 03, 2024 | 26.27 | 26.46 | 26.27 | 26.46 | 158,335 | -0.55(-2.04%) |