Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 26.93 | 26.93 | 26.47 | 26.47 | 46,295 | -0.51(-1.89%) |
Mar 15, 2024 | 26.38 | 27.00 | 26.38 | 26.98 | 209,049 | +0.60(+2.27%) |
Mar 14, 2024 | 26.86 | 26.86 | 26.20 | 26.38 | 110,914 | -0.46(-1.71%) |
Mar 13, 2024 | 27.02 | 27.38 | 26.75 | 26.84 | 71,586 | -0.30(-1.11%) |
Mar 12, 2024 | 27.75 | 27.75 | 27.14 | 27.14 | 61,565 | -0.66(-2.37%) |
Mar 11, 2024 | 27.73 | 27.89 | 27.68 | 27.80 | 64,573 | -0.10(-0.36%) |
Mar 08, 2024 | 28.04 | 28.28 | 27.68 | 27.90 | 88,297 | +0.20(+0.72%) |
Mar 07, 2024 | 28.10 | 28.34 | 27.59 | 27.70 | 64,285 | -0.16(-0.57%) |
Mar 06, 2024 | 27.57 | 28.42 | 27.11 | 27.86 | 71,877 | +0.35(+1.27%) |
Mar 05, 2024 | 26.92 | 27.72 | 26.92 | 27.51 | 140,009 | +0.41(+1.51%) |
Mar 04, 2024 | 27.29 | 27.87 | 27.10 | 27.10 | 54,354 | -0.30(-1.09%) |
Mar 01, 2024 | 27.25 | 27.40 | 26.73 | 27.40 | 75,989 | +0.11(+0.40%) |
Feb 29, 2024 | 27.48 | 27.83 | 27.22 | 27.29 | 56,755 | +0.35(+1.30%) |
Feb 28, 2024 | 26.98 | 27.10 | 26.92 | 26.94 | 75,373 | -0.25(-0.91%) |
Feb 27, 2024 | 27.27 | 27.59 | 27.12 | 27.19 | 62,815 | -0.02(-0.07%) |
Feb 26, 2024 | 27.39 | 27.81 | 27.06 | 27.21 | 68,671 | -0.33(-1.18%) |
Feb 23, 2024 | 27.29 | 27.59 | 27.07 | 27.53 | 60,242 | +0.23(+0.83%) |
Feb 22, 2024 | 27.25 | 27.42 | 26.94 | 27.31 | 201,517 | -0.09(-0.32%) |
Feb 21, 2024 | 27.48 | 27.56 | 27.27 | 27.39 | 87,311 | -0.12(-0.43%) |
Feb 20, 2024 | 27.57 | 27.97 | 27.49 | 27.51 | 47,148 | -0.41(-1.48%) |
Feb 16, 2024 | 28.14 | 28.27 | 27.87 | 27.93 | 299,136 | -0.26(-0.91%) |
Feb 15, 2024 | 27.49 | 28.39 | 27.49 | 28.18 | 80,184 | +0.79(+2.88%) |
Feb 14, 2024 | 27.25 | 27.53 | 26.84 | 27.39 | 91,064 | +0.47(+1.76%) |
Feb 13, 2024 | 27.11 | 27.49 | 26.55 | 26.92 | 103,668 | -1.16(-4.15%) |
Feb 12, 2024 | 27.62 | 28.30 | 27.56 | 28.08 | 76,507 | +0.53(+1.93%) |
Feb 09, 2024 | 26.88 | 27.65 | 26.50 | 27.55 | 83,422 | +0.71(+2.65%) |
Feb 08, 2024 | 26.61 | 27.13 | 26.61 | 26.84 | 74,296 | +0.07(+0.26%) |
Feb 07, 2024 | 26.99 | 26.99 | 26.41 | 26.77 | 75,039 | -0.27(-0.99%) |
Feb 06, 2024 | 27.07 | 27.29 | 26.77 | 27.04 | 67,894 | -0.04(-0.15%) |
Feb 05, 2024 | 27.14 | 27.28 | 26.82 | 27.08 | 78,493 | -0.37(-1.33%) |
Feb 02, 2024 | 27.50 | 28.07 | 27.16 | 27.44 | 90,476 | -0.56(-2.01%) |
Feb 01, 2024 | 28.64 | 28.95 | 27.25 | 28.01 | 123,145 | -0.51(-1.80%) |
Jan 31, 2024 | 29.42 | 29.67 | 28.52 | 28.52 | 102,812 | -1.39(-4.65%) |
Jan 30, 2024 | 29.94 | 29.94 | 29.66 | 29.91 | 46,646 | -0.01(-0.03%) |
Jan 29, 2024 | 29.35 | 29.99 | 29.21 | 29.92 | 53,610 | +0.41(+1.40%) |
Jan 26, 2024 | 29.63 | 29.96 | 29.32 | 29.51 | 71,709 | +0.01(+0.03%) |
Jan 25, 2024 | 30.01 | 30.08 | 28.79 | 29.50 | 148,536 | -0.20(-0.66%) |
Jan 24, 2024 | 29.54 | 30.20 | 29.54 | 29.69 | 76,181 | +0.26(+0.87%) |
Jan 23, 2024 | 29.07 | 29.79 | 28.14 | 29.44 | 109,226 | -0.27(-0.90%) |
Jan 22, 2024 | 29.10 | 29.74 | 29.03 | 29.70 | 88,782 | +0.98(+3.40%) |
Jan 19, 2024 | 28.69 | 28.76 | 28.23 | 28.73 | 64,614 | +0.28(+0.97%) |
Jan 18, 2024 | 28.52 | 28.99 | 28.25 | 28.45 | 44,624 | -0.04(-0.14%) |
Jan 17, 2024 | 28.19 | 28.70 | 28.18 | 28.49 | 53,995 | -0.06(-0.21%) |
Jan 16, 2024 | 28.70 | 28.99 | 28.39 | 28.55 | 57,791 | -0.48(-1.65%) |
Jan 12, 2024 | 29.23 | 29.40 | 28.81 | 29.03 | 60,960 | -0.03(-0.12%) |
Jan 11, 2024 | 29.00 | 29.79 | 28.42 | 29.06 | 143,706 | -0.07(-0.24%) |
Jan 10, 2024 | 29.19 | 29.42 | 28.99 | 29.13 | 50,490 | -0.18(-0.61%) |
Jan 09, 2024 | 29.49 | 30.38 | 29.11 | 29.31 | 52,934 | -0.47(-1.59%) |
Jan 08, 2024 | 29.83 | 29.98 | 29.43 | 29.78 | 48,095 | -0.06(-0.20%) |
Jan 05, 2024 | 29.74 | 30.26 | 29.74 | 29.84 | 68,450 | -0.11(-0.36%) |
Jan 04, 2024 | 29.86 | 30.34 | 29.85 | 29.95 | 67,225 | +0.21(+0.70%) |
Jan 03, 2024 | 30.72 | 30.84 | 29.69 | 29.74 | 92,360 | -1.04(-3.37%) |