Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.93 | 28.20 | 27.93 | 28.20 | 762 | +0.37(+1.34%) |
Mar 27, 2024 | 27.63 | 27.83 | 27.63 | 27.83 | 1,211 | +0.07(+0.26%) |
Mar 26, 2024 | 28.23 | 28.23 | 27.76 | 27.76 | 1,609 | -0.40(-1.43%) |
Mar 25, 2024 | 28.00 | 28.24 | 28.00 | 28.16 | 795 | +0.41(+1.46%) |
Mar 22, 2024 | 27.79 | 27.79 | 27.68 | 27.76 | 1,205 | -0.12(-0.43%) |
Mar 21, 2024 | 27.84 | 27.95 | 27.73 | 27.88 | 3,228 | +0.13(+0.47%) |
Mar 20, 2024 | 27.60 | 27.78 | 27.55 | 27.75 | 3,701 | +0.10(+0.36%) |
Mar 19, 2024 | 27.47 | 27.65 | 27.47 | 27.65 | 374 | -0.02(-0.08%) |
Mar 18, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 75 | +0.64(+2.37%) |
Mar 15, 2024 | 27.12 | 27.12 | 26.92 | 27.03 | 681 | -0.06(-0.23%) |
Mar 14, 2024 | 27.04 | 27.09 | 27.01 | 27.09 | 724 | +0.23(+0.86%) |
Mar 13, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 98 | +0.43(+1.61%) |
Mar 12, 2024 | 26.33 | 26.43 | 26.27 | 26.43 | 830 | +0.04(+0.16%) |
Mar 11, 2024 | 26.31 | 26.39 | 26.31 | 26.39 | 626 | +0.30(+1.16%) |
Mar 08, 2024 | 26.08 | 26.14 | 26.07 | 26.09 | 668 | +0.12(+0.47%) |
Mar 07, 2024 | 25.99 | 25.99 | 25.97 | 25.97 | 230 | +0.14(+0.55%) |
Mar 06, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 81 | +0.15(+0.59%) |
Mar 05, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 128 | +0.16(+0.64%) |
Mar 04, 2024 | 25.66 | 25.69 | 25.51 | 25.51 | 362 | -0.36(-1.38%) |
Mar 01, 2024 | 25.90 | 25.92 | 25.87 | 25.87 | 448 | +0.34(+1.33%) |
Feb 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 46 | +0.21(+0.82%) |
Feb 28, 2024 | 25.45 | 25.45 | 25.32 | 25.32 | 134 | +0.04(+0.17%) |
Feb 27, 2024 | 25.25 | 25.38 | 25.25 | 25.28 | 485 | +0.16(+0.66%) |
Feb 26, 2024 | 25.15 | 25.15 | 25.11 | 25.11 | 291 | +0.03(+0.11%) |
Feb 23, 2024 | 24.95 | 25.10 | 24.95 | 25.09 | 1,270 | -0.18(-0.70%) |
Feb 22, 2024 | 25.22 | 25.26 | 25.20 | 25.26 | 769 | +0.04(+0.15%) |
Feb 21, 2024 | 25.31 | 25.31 | 25.23 | 25.23 | 695 | +0.58(+2.36%) |
Feb 20, 2024 | 24.69 | 24.69 | 24.64 | 24.64 | 620 | -0.29(-1.18%) |
Feb 16, 2024 | 25.09 | 25.12 | 24.94 | 24.94 | 819 | +0.13(+0.54%) |
Feb 15, 2024 | 24.86 | 24.86 | 24.80 | 24.80 | 166 | +0.87(+3.62%) |
Feb 14, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 96 | -0.01(-0.03%) |
Feb 13, 2024 | 23.92 | 23.94 | 23.92 | 23.94 | 944 | -0.34(-1.41%) |
Feb 12, 2024 | 24.37 | 24.37 | 24.26 | 24.29 | 9,148 | +0.55(+2.32%) |
Feb 09, 2024 | 23.82 | 23.82 | 23.74 | 23.74 | 1,233 | -0.32(-1.34%) |
Feb 08, 2024 | 24.04 | 24.06 | 24.04 | 24.06 | 138 | +0.27(+1.15%) |
Feb 07, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 141 | +0.02(+0.10%) |
Feb 06, 2024 | 23.63 | 23.76 | 23.51 | 23.76 | 3,108 | +0.29(+1.24%) |
Feb 05, 2024 | 23.55 | 23.55 | 23.22 | 23.47 | 4,512 | -0.22(-0.91%) |
Feb 02, 2024 | 23.76 | 23.88 | 23.69 | 23.69 | 10,560 | -0.19(-0.78%) |
Feb 01, 2024 | 23.91 | 23.91 | 23.87 | 23.87 | 226 | -0.19(-0.78%) |
Jan 31, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 708 | -0.59(-2.38%) |
Jan 30, 2024 | 24.34 | 24.65 | 24.34 | 24.65 | 711 | +0.41(+1.69%) |
Jan 29, 2024 | 24.08 | 24.24 | 24.01 | 24.24 | 1,272 | -0.07(-0.27%) |
Jan 26, 2024 | 24.02 | 24.30 | 23.93 | 24.30 | 445 | +0.08(+0.34%) |
Jan 25, 2024 | 23.82 | 24.22 | 23.82 | 24.22 | 229 | +0.48(+2.00%) |
Jan 24, 2024 | 23.65 | 23.75 | 23.62 | 23.75 | 842 | +0.31(+1.32%) |
Jan 23, 2024 | 23.31 | 23.44 | 23.31 | 23.44 | 221 | +0.05(+0.23%) |
Jan 22, 2024 | 23.34 | 23.38 | 23.34 | 23.38 | 226 | +0.11(+0.46%) |
Jan 19, 2024 | 23.04 | 23.28 | 23.04 | 23.28 | 456 | -0.04(-0.19%) |
Jan 18, 2024 | 23.24 | 23.32 | 23.11 | 23.32 | 1,588 | -0.07(-0.28%) |
Jan 17, 2024 | 23.65 | 23.65 | 23.39 | 23.39 | 422,464 | -0.33(-1.39%) |
Jan 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 124 | -0.69(-2.83%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.36 | 24.41 | 1,263 | +0.25(+1.04%) |
Jan 11, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 78 | +0.01(+0.06%) |
Jan 10, 2024 | 24.07 | 24.14 | 24.05 | 24.14 | 228 | -0.35(-1.41%) |
Jan 09, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 38 | -0.31(-1.26%) |
Jan 08, 2024 | 24.33 | 24.80 | 24.33 | 24.80 | 503 | -0.28(-1.10%) |
Jan 05, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | +0.08(+0.33%) |
Jan 04, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 16 | -0.52(-2.03%) |
Jan 03, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 85 | +0.42(+1.68%) |