Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.98 | 28.43 | 27.88 | 28.35 | 40,783 | +0.59(+2.14%) |
Mar 27, 2024 | 27.47 | 28.21 | 27.30 | 27.76 | 20,240 | +0.34(+1.23%) |
Mar 26, 2024 | 27.96 | 28.03 | 27.35 | 27.42 | 14,417 | -0.39(-1.39%) |
Mar 25, 2024 | 28.00 | 28.11 | 27.75 | 27.81 | 9,520 | -0.02(-0.07%) |
Mar 22, 2024 | 28.39 | 28.39 | 27.55 | 27.83 | 16,690 | -0.33(-1.16%) |
Mar 21, 2024 | 27.57 | 28.41 | 27.57 | 28.16 | 24,183 | +0.50(+1.79%) |
Mar 20, 2024 | 26.73 | 27.75 | 26.73 | 27.66 | 20,519 | +0.77(+2.87%) |
Mar 19, 2024 | 27.25 | 27.68 | 26.88 | 26.89 | 13,941 | -0.37(-1.35%) |
Mar 18, 2024 | 27.29 | 27.42 | 27.11 | 27.25 | 14,672 | -0.08(-0.29%) |
Mar 15, 2024 | 26.90 | 27.61 | 26.90 | 27.33 | 42,245 | +0.27(+0.99%) |
Mar 14, 2024 | 27.48 | 27.63 | 26.97 | 27.07 | 17,841 | -0.33(-1.19%) |
Mar 13, 2024 | 27.36 | 27.56 | 27.27 | 27.39 | 14,867 | -0.01(-0.04%) |
Mar 12, 2024 | 27.33 | 27.65 | 27.21 | 27.40 | 19,832 | +0.19(+0.69%) |
Mar 11, 2024 | 26.62 | 27.28 | 26.62 | 27.21 | 59,500 | +0.70(+2.65%) |
Mar 08, 2024 | 26.44 | 26.62 | 26.41 | 26.51 | 12,285 | +0.21(+0.79%) |
Mar 07, 2024 | 26.21 | 26.36 | 26.21 | 26.30 | 9,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.07 | 26.39 | 26.07 | 26.23 | 12,373 | +0.17(+0.65%) |
Mar 05, 2024 | 27.04 | 27.04 | 26.07 | 26.07 | 14,605 | -0.01(-0.04%) |
Mar 04, 2024 | 25.78 | 26.42 | 25.77 | 26.08 | 25,936 | +0.09(+0.34%) |
Mar 01, 2024 | 27.06 | 27.06 | 25.77 | 25.99 | 35,667 | -1.12(-4.13%) |
Feb 29, 2024 | 26.66 | 27.34 | 26.65 | 27.11 | 29,043 | +0.64(+2.43%) |
Feb 28, 2024 | 26.53 | 26.68 | 26.42 | 26.46 | 33,506 | +0.01(+0.04%) |
Feb 27, 2024 | 25.72 | 26.55 | 25.72 | 26.45 | 24,853 | +0.66(+2.57%) |
Feb 26, 2024 | 25.49 | 26.01 | 25.27 | 25.79 | 19,159 | +0.18(+0.70%) |
Feb 23, 2024 | 25.27 | 25.74 | 25.20 | 25.61 | 9,840 | +0.40(+1.57%) |
Feb 22, 2024 | 25.11 | 25.21 | 24.89 | 25.21 | 19,895 | +0.15(+0.59%) |
Feb 21, 2024 | 25.41 | 25.47 | 25.00 | 25.06 | 17,190 | -0.32(-1.25%) |
Feb 20, 2024 | 25.55 | 25.75 | 25.38 | 25.38 | 15,671 | -0.30(-1.16%) |
Feb 16, 2024 | 25.78 | 25.89 | 25.66 | 25.68 | 15,532 | -0.11(-0.42%) |
Feb 15, 2024 | 25.16 | 25.79 | 25.16 | 25.79 | 17,793 | +0.54(+2.12%) |
Feb 14, 2024 | 24.89 | 25.25 | 24.59 | 25.25 | 26,829 | +0.55(+2.21%) |
Feb 13, 2024 | 25.12 | 25.13 | 24.71 | 24.71 | 28,278 | -0.76(-3.00%) |
Feb 12, 2024 | 25.34 | 25.83 | 25.17 | 25.47 | 28,397 | +0.27(+1.06%) |
Feb 09, 2024 | 24.93 | 25.51 | 24.93 | 25.20 | 14,815 | +0.10(+0.39%) |
Feb 08, 2024 | 24.96 | 25.29 | 24.91 | 25.10 | 10,135 | +0.32(+1.28%) |
Feb 07, 2024 | 25.10 | 25.10 | 24.79 | 24.79 | 14,996 | -0.32(-1.26%) |
Feb 06, 2024 | 25.39 | 25.39 | 24.91 | 25.10 | 15,477 | +0.04(+0.16%) |
Feb 05, 2024 | 24.84 | 25.20 | 24.78 | 25.06 | 28,847 | -0.15(-0.59%) |
Feb 02, 2024 | 25.24 | 25.44 | 25.14 | 25.21 | 16,209 | -0.03(-0.12%) |
Feb 01, 2024 | 25.14 | 25.39 | 24.93 | 25.24 | 15,458 | +0.04(+0.16%) |
Jan 31, 2024 | 25.64 | 25.71 | 25.20 | 25.20 | 16,847 | -0.58(-2.27%) |
Jan 30, 2024 | 25.70 | 25.79 | 25.44 | 25.79 | 27,221 | -0.10(-0.38%) |
Jan 29, 2024 | 25.92 | 25.94 | 25.70 | 25.89 | 24,720 | -0.03(-0.11%) |
Jan 26, 2024 | 26.36 | 26.36 | 25.77 | 25.92 | 18,110 | -0.32(-1.21%) |
Jan 25, 2024 | 26.09 | 26.23 | 25.87 | 26.23 | 30,085 | +0.17(+0.65%) |
Jan 24, 2024 | 25.87 | 26.35 | 25.82 | 26.07 | 16,884 | +0.18(+0.69%) |
Jan 23, 2024 | 26.00 | 26.05 | 25.85 | 25.89 | 25,074 | +0.04(+0.15%) |
Jan 22, 2024 | 25.52 | 25.94 | 25.48 | 25.85 | 41,212 | +0.37(+1.44%) |
Jan 19, 2024 | 25.49 | 25.50 | 25.27 | 25.48 | 15,991 | +0.13(+0.51%) |
Jan 18, 2024 | 25.50 | 25.51 | 25.24 | 25.35 | 19,556 | -0.20(-0.78%) |
Jan 17, 2024 | 25.27 | 25.65 | 25.27 | 25.55 | 19,066 | +0.30(+1.18%) |
Jan 16, 2024 | 24.99 | 25.38 | 24.99 | 25.25 | 22,502 | +0.26(+1.03%) |
Jan 12, 2024 | 25.18 | 25.18 | 24.85 | 24.99 | 16,808 | +0.00(+0.00%) |
Jan 11, 2024 | 25.12 | 25.40 | 24.75 | 24.99 | 28,573 | -0.01(-0.04%) |
Jan 10, 2024 | 25.00 | 25.02 | 24.85 | 25.00 | 23,904 | -0.07(-0.28%) |
Jan 09, 2024 | 25.15 | 25.23 | 25.00 | 25.07 | 17,329 | -0.28(-1.09%) |
Jan 08, 2024 | 25.41 | 25.49 | 25.11 | 25.35 | 20,933 | -0.06(-0.23%) |
Jan 05, 2024 | 25.52 | 25.73 | 25.32 | 25.41 | 45,610 | -0.07(-0.27%) |
Jan 04, 2024 | 25.96 | 25.97 | 25.32 | 25.48 | 33,585 | -0.31(-1.19%) |
Jan 03, 2024 | 26.02 | 26.26 | 25.79 | 25.79 | 33,755 | -0.25(-0.95%) |