Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.47 | 27.48 | 27.30 | 27.31 | 34,784 | -0.09(-0.33%) |
Mar 26, 2024 | 27.73 | 27.73 | 27.39 | 27.40 | 36,458 | -0.16(-0.58%) |
Mar 25, 2024 | 27.54 | 27.74 | 27.47 | 27.56 | 33,057 | +0.71(+2.64%) |
Mar 22, 2024 | 26.82 | 26.92 | 26.67 | 26.85 | 43,782 | +0.51(+1.94%) |
Mar 21, 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 21,681 | -0.55(-2.05%) |
Mar 20, 2024 | 26.65 | 26.90 | 26.56 | 26.89 | 44,857 | +0.23(+0.86%) |
Mar 19, 2024 | 26.52 | 26.82 | 26.51 | 26.66 | 34,984 | -0.12(-0.45%) |
Mar 18, 2024 | 26.87 | 26.93 | 26.67 | 26.78 | 29,729 | -0.11(-0.41%) |
Mar 15, 2024 | 26.94 | 27.01 | 26.76 | 26.89 | 50,215 | +0.14(+0.52%) |
Mar 14, 2024 | 26.99 | 27.06 | 26.75 | 26.75 | 55,002 | -0.35(-1.29%) |
Mar 13, 2024 | 27.05 | 27.32 | 27.05 | 27.10 | 27,783 | +0.18(+0.67%) |
Mar 12, 2024 | 26.96 | 27.08 | 26.82 | 26.92 | 31,394 | -0.72(-2.60%) |
Mar 11, 2024 | 27.56 | 27.64 | 27.40 | 27.64 | 34,629 | +0.13(+0.47%) |
Mar 08, 2024 | 27.70 | 27.73 | 27.45 | 27.51 | 37,739 | -0.31(-1.11%) |
Mar 07, 2024 | 27.43 | 27.85 | 27.34 | 27.82 | 37,768 | +0.53(+1.94%) |
Mar 06, 2024 | 27.47 | 27.53 | 27.29 | 27.29 | 40,613 | -0.05(-0.18%) |
Mar 05, 2024 | 27.33 | 27.53 | 27.24 | 27.34 | 27,747 | -0.02(-0.07%) |
Mar 04, 2024 | 27.18 | 27.41 | 27.18 | 27.36 | 130,311 | +0.16(+0.59%) |
Mar 01, 2024 | 27.35 | 27.45 | 27.12 | 27.20 | 37,417 | -0.62(-2.23%) |
Feb 29, 2024 | 27.94 | 27.96 | 27.74 | 27.82 | 49,651 | -0.02(-0.07%) |
Feb 28, 2024 | 27.80 | 28.01 | 27.72 | 27.84 | 267,582 | +0.04(+0.14%) |
Feb 27, 2024 | 27.71 | 27.98 | 27.61 | 27.80 | 251,679 | +0.19(+0.69%) |
Feb 26, 2024 | 27.88 | 27.93 | 27.54 | 27.61 | 1,291,549 | -0.21(-0.77%) |
Feb 23, 2024 | 27.79 | 27.97 | 27.75 | 27.82 | 50,308 | -0.10(-0.34%) |
Feb 22, 2024 | 27.81 | 27.92 | 27.67 | 27.92 | 48,845 | +0.06(+0.20%) |
Feb 21, 2024 | 27.72 | 27.91 | 27.71 | 27.86 | 38,005 | +0.39(+1.44%) |
Feb 20, 2024 | 27.52 | 27.55 | 27.37 | 27.47 | 44,409 | +0.28(+1.03%) |
Feb 16, 2024 | 27.10 | 27.33 | 27.10 | 27.19 | 55,398 | +0.29(+1.08%) |
Feb 15, 2024 | 26.88 | 27.00 | 26.79 | 26.90 | 70,732 | +0.23(+0.86%) |
Feb 14, 2024 | 26.59 | 26.73 | 26.55 | 26.67 | 51,421 | -0.08(-0.30%) |
Feb 13, 2024 | 26.83 | 26.91 | 26.68 | 26.75 | 329,472 | -0.40(-1.47%) |
Feb 12, 2024 | 27.51 | 27.51 | 27.14 | 27.15 | 192,160 | -0.07(-0.26%) |
Feb 09, 2024 | 27.08 | 27.25 | 27.04 | 27.22 | 396,666 | +0.07(+0.26%) |
Feb 08, 2024 | 27.04 | 27.38 | 27.03 | 27.15 | 59,658 | -0.08(-0.29%) |
Feb 07, 2024 | 27.05 | 27.42 | 27.05 | 27.23 | 73,549 | +0.08(+0.29%) |
Feb 06, 2024 | 26.16 | 27.15 | 26.07 | 27.15 | 99,223 | +1.07(+4.10%) |
Feb 05, 2024 | 25.75 | 26.12 | 25.68 | 26.08 | 51,400 | +0.14(+0.54%) |
Feb 02, 2024 | 25.97 | 25.98 | 25.80 | 25.94 | 33,094 | +0.01(+0.04%) |
Feb 01, 2024 | 25.56 | 25.93 | 25.56 | 25.93 | 37,595 | +0.21(+0.82%) |
Jan 31, 2024 | 26.30 | 26.30 | 25.72 | 25.72 | 63,143 | -0.48(-1.83%) |
Jan 30, 2024 | 26.22 | 26.22 | 25.98 | 26.20 | 59,941 | +0.04(+0.15%) |
Jan 29, 2024 | 26.07 | 26.16 | 25.72 | 26.16 | 77,551 | +0.24(+0.93%) |
Jan 26, 2024 | 25.89 | 26.18 | 25.89 | 25.92 | 50,457 | +0.25(+0.97%) |
Jan 25, 2024 | 25.75 | 25.75 | 25.39 | 25.67 | 59,655 | +0.07(+0.27%) |
Jan 24, 2024 | 25.84 | 25.93 | 25.59 | 25.60 | 85,304 | -0.10(-0.39%) |
Jan 23, 2024 | 25.79 | 25.79 | 25.55 | 25.70 | 75,880 | +0.04(+0.16%) |
Jan 22, 2024 | 25.43 | 25.76 | 25.39 | 25.66 | 123,982 | -0.31(-1.20%) |
Jan 19, 2024 | 25.94 | 26.04 | 25.60 | 25.97 | 267,839 | +0.02(+0.08%) |
Jan 18, 2024 | 25.71 | 25.99 | 25.70 | 25.95 | 122,062 | +0.11(+0.43%) |
Jan 17, 2024 | 25.82 | 25.89 | 25.59 | 25.84 | 69,068 | -0.72(-2.71%) |
Jan 16, 2024 | 26.55 | 26.70 | 26.46 | 26.56 | 148,418 | -0.19(-0.71%) |
Jan 12, 2024 | 26.65 | 26.87 | 26.63 | 26.75 | 81,623 | +0.42(+1.60%) |
Jan 11, 2024 | 26.06 | 26.36 | 26.00 | 26.33 | 173,966 | +0.93(+3.66%) |
Jan 10, 2024 | 25.20 | 25.48 | 25.20 | 25.40 | 47,416 | +0.27(+1.07%) |
Jan 09, 2024 | 25.03 | 25.19 | 25.03 | 25.13 | 44,585 | +0.01(+0.04%) |
Jan 08, 2024 | 24.83 | 25.16 | 24.78 | 25.12 | 162,628 | +0.10(+0.40%) |
Jan 05, 2024 | 24.77 | 25.17 | 24.76 | 25.02 | 91,579 | +0.01(+0.04%) |
Jan 04, 2024 | 24.95 | 25.19 | 24.95 | 25.01 | 79,988 | +0.26(+1.05%) |
Jan 03, 2024 | 24.68 | 24.81 | 24.68 | 24.75 | 54,349 | +0.02(+0.07%) |