Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.16 | 28.16 | 28.00 | 28.00 | 5,381 | +0.01(+0.04%) |
Mar 27, 2024 | 28.00 | 28.00 | 27.93 | 27.99 | 28,132 | -0.47(-1.66%) |
Mar 26, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 139 | -0.31(-1.09%) |
Mar 25, 2024 | 28.87 | 28.87 | 28.77 | 28.77 | 25,219 | +0.02(+0.08%) |
Mar 22, 2024 | 28.79 | 28.79 | 28.75 | 28.75 | 14,834 | +0.22(+0.78%) |
Mar 20, 2024 | 28.53 | 24,557 | +0.31(+1.10%) | |||
Mar 19, 2024 | 28.23 | 28.23 | 28.22 | 28.22 | 31,180 | +0.27(+0.96%) |
Mar 18, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 49,888 | -0.01(-0.04%) |
Mar 15, 2024 | 27.81 | 27.96 | 27.81 | 27.96 | 21,061 | +0.30(+1.08%) |
Mar 14, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 14,880 | -0.22(-0.79%) |
Mar 13, 2024 | 27.93 | 28.01 | 27.82 | 27.88 | 24,807 | -0.22(-0.78%) |
Mar 12, 2024 | 28.23 | 28.23 | 28.01 | 28.10 | 53,683 | -0.72(-2.49%) |
Mar 11, 2024 | 28.87 | 28.87 | 28.82 | 28.82 | 22,265 | -0.12(-0.42%) |
Mar 08, 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 13,071 | +0.08(+0.28%) |
Mar 07, 2024 | 28.61 | 28.88 | 28.59 | 28.86 | 13,077 | +0.67(+2.38%) |
Mar 06, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 4,951 | -0.01(-0.04%) |
Mar 05, 2024 | 28.16 | 28.20 | 28.16 | 28.20 | 47,307 | -0.32(-1.13%) |
Mar 01, 2024 | 28.52 | 25,634 | +0.29(+1.03%) | |||
Feb 29, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 8,524 | +0.07(+0.25%) |
Feb 28, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 46,934 | +0.17(+0.61%) |
Feb 27, 2024 | 27.50 | 27.99 | 27.50 | 27.99 | 68,457 | +0.38(+1.36%) |
Feb 21, 2024 | 27.61 | 49,049 | +0.10(+0.38%) | |||
Feb 20, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 48,290 | +0.31(+1.15%) |
Feb 16, 2024 | 27.14 | 27.20 | 27.14 | 27.20 | 7,916 | +0.02(+0.07%) |
Feb 15, 2024 | 26.93 | 27.21 | 26.73 | 27.18 | 28,306 | +0.62(+2.33%) |
Feb 14, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 6,727 | +0.34(+1.31%) |
Feb 13, 2024 | 26.40 | 26.40 | 26.22 | 26.22 | 18,012 | -0.94(-3.48%) |
Feb 12, 2024 | 27.13 | 27.16 | 27.11 | 27.16 | 2,781 | +0.14(+0.52%) |
Feb 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 10,271 | +0.24(+0.90%) |
Feb 08, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 8,269 | -0.33(-1.24%) |
Feb 07, 2024 | 27.21 | 27.21 | 27.11 | 27.11 | 2,638 | +0.01(+0.06%) |
Feb 06, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 32,027 | +0.19(+0.71%) |
Feb 05, 2024 | 26.08 | 27.30 | 26.08 | 26.91 | 79,737 | -0.70(-2.54%) |
Feb 02, 2024 | 27.28 | 27.61 | 27.27 | 27.61 | 15,810 | -0.39(-1.39%) |
Feb 01, 2024 | 28.00 | 28.01 | 28.00 | 28.00 | 913 | +0.41(+1.49%) |
Jan 31, 2024 | 27.54 | 27.59 | 27.54 | 27.59 | 2,437 | +0.26(+0.96%) |
Jan 30, 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 762 | -0.09(-0.33%) |
Jan 29, 2024 | 27.50 | 27.50 | 27.42 | 27.42 | 605 | -0.08(-0.30%) |
Jan 26, 2024 | 27.61 | 27.61 | 27.50 | 27.50 | 600 | +0.09(+0.33%) |
Jan 25, 2024 | 27.41 | 27.45 | 27.41 | 27.41 | 1,217 | -0.14(-0.51%) |
Jan 24, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 1,655 | -0.03(-0.11%) |
Jan 23, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 230 | -0.23(-0.83%) |
Jan 22, 2024 | 27.93 | 27.93 | 27.69 | 27.81 | 8,666 | +0.18(+0.65%) |
Jan 19, 2024 | 27.44 | 27.63 | 27.44 | 27.63 | 3,622 | +0.36(+1.32%) |
Jan 18, 2024 | 27.37 | 27.38 | 27.24 | 27.27 | 969 | -0.03(-0.11%) |
Jan 17, 2024 | 27.75 | 27.75 | 27.14 | 27.30 | 15,044 | -0.61(-2.17%) |
Jan 16, 2024 | 27.77 | 27.91 | 27.48 | 27.91 | 15,508 | +0.87(+3.21%) |
Jan 12, 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 983 | -0.03(-0.13%) |
Jan 11, 2024 | 27.56 | 27.75 | 27.07 | 27.07 | 3,964 | -0.74(-2.66%) |
Jan 10, 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 666 | -0.23(-0.82%) |
Jan 09, 2024 | 28.29 | 28.29 | 28.04 | 28.04 | 2,325 | -0.53(-1.85%) |
Jan 08, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 1,708 | +0.43(+1.52%) |
Jan 05, 2024 | 28.25 | 28.31 | 28.14 | 28.14 | 1,731 | -0.08(-0.28%) |