Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.05 | 26.80 | 26.67 | 26.75 | 940,878 | -0.41(-1.52%) |
Mar 27, 2024 | 25.90 | 27.19 | 25.90 | 27.16 | 725,669 | +1.33(+5.14%) |
Mar 26, 2024 | 26.05 | 26.10 | 25.55 | 25.84 | 617,080 | -0.07(-0.27%) |
Mar 25, 2024 | 25.92 | 26.18 | 25.74 | 25.91 | 752,118 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.41 | 25.70 | 25.85 | 907,711 | -0.26(-0.98%) |
Mar 21, 2024 | 25.80 | 26.33 | 25.78 | 26.10 | 937,535 | +0.47(+1.84%) |
Mar 20, 2024 | 24.63 | 25.91 | 24.63 | 25.63 | 1,078,084 | +0.79(+3.17%) |
Mar 19, 2024 | 24.40 | 24.91 | 24.40 | 24.84 | 927,792 | +0.31(+1.28%) |
Mar 18, 2024 | 24.88 | 25.02 | 24.46 | 24.53 | 819,953 | -0.26(-1.03%) |
Mar 15, 2024 | 24.50 | 25.07 | 24.50 | 24.79 | 4,150,092 | +0.19(+0.76%) |
Mar 14, 2024 | 25.54 | 25.64 | 24.52 | 24.60 | 1,012,712 | -1.03(-4.03%) |
Mar 13, 2024 | 25.76 | 26.27 | 25.60 | 25.63 | 671,461 | -0.23(-0.87%) |
Mar 12, 2024 | 26.11 | 26.32 | 25.62 | 25.86 | 698,305 | -0.39(-1.50%) |
Mar 11, 2024 | 26.25 | 26.47 | 26.10 | 26.25 | 898,824 | +0.10(+0.38%) |
Mar 08, 2024 | 26.49 | 26.56 | 25.97 | 26.15 | 796,467 | -0.06(-0.23%) |
Mar 07, 2024 | 26.62 | 26.97 | 26.12 | 26.21 | 951,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.30 | 26.46 | 25.35 | 26.14 | 1,709,619 | -0.99(-3.66%) |
Mar 05, 2024 | 25.89 | 27.17 | 25.71 | 27.13 | 905,764 | +1.05(+4.03%) |
Mar 04, 2024 | 26.12 | 26.75 | 25.92 | 26.08 | 1,249,930 | +0.43(+1.69%) |
Mar 01, 2024 | 25.61 | 25.72 | 25.08 | 25.65 | 782,664 | -0.23(-0.87%) |
Feb 29, 2024 | 26.13 | 26.43 | 25.71 | 25.88 | 863,640 | +0.30(+1.19%) |
Feb 28, 2024 | 25.61 | 26.10 | 25.56 | 25.57 | 550,701 | -0.38(-1.48%) |
Feb 27, 2024 | 26.14 | 26.42 | 25.76 | 25.96 | 536,762 | +0.00(+0.00%) |
Feb 26, 2024 | 26.18 | 26.55 | 25.75 | 25.96 | 714,841 | -0.28(-1.05%) |
Feb 23, 2024 | 26.17 | 26.84 | 25.93 | 26.23 | 946,084 | +0.02(+0.08%) |
Feb 22, 2024 | 25.55 | 26.35 | 25.55 | 26.21 | 1,048,265 | +0.53(+2.07%) |
Feb 21, 2024 | 25.56 | 25.89 | 25.37 | 25.68 | 709,543 | -0.05(-0.19%) |
Feb 20, 2024 | 25.52 | 26.06 | 25.52 | 25.73 | 800,160 | -0.13(-0.49%) |
Feb 16, 2024 | 26.04 | 26.22 | 25.55 | 25.86 | 740,108 | -0.47(-1.79%) |
Feb 15, 2024 | 25.33 | 26.47 | 25.17 | 26.33 | 736,371 | +1.31(+5.23%) |
Feb 14, 2024 | 24.76 | 25.03 | 24.34 | 25.02 | 1,179,870 | +0.57(+2.33%) |
Feb 13, 2024 | 25.03 | 25.29 | 24.08 | 24.45 | 1,198,955 | -1.62(-6.22%) |
Feb 12, 2024 | 25.12 | 26.15 | 25.01 | 26.07 | 1,236,064 | +0.96(+3.84%) |
Feb 09, 2024 | 24.94 | 25.32 | 24.28 | 25.11 | 1,249,249 | +0.12(+0.47%) |
Feb 08, 2024 | 24.58 | 25.36 | 24.58 | 24.99 | 1,069,205 | +0.12(+0.47%) |
Feb 07, 2024 | 25.34 | 25.41 | 24.53 | 24.87 | 1,459,395 | -0.45(-1.79%) |
Feb 06, 2024 | 25.20 | 25.51 | 25.11 | 25.33 | 653,452 | +0.14(+0.58%) |
Feb 05, 2024 | 25.08 | 25.45 | 24.68 | 25.18 | 1,746,913 | -0.31(-1.21%) |
Feb 02, 2024 | 24.93 | 25.70 | 24.93 | 25.49 | 940,097 | -0.02(-0.08%) |
Feb 01, 2024 | 26.52 | 26.74 | 24.68 | 25.51 | 997,409 | -1.05(-3.96%) |
Jan 31, 2024 | 27.89 | 27.89 | 26.50 | 26.56 | 1,907,877 | -1.61(-5.72%) |
Jan 30, 2024 | 28.19 | 28.48 | 28.07 | 28.17 | 603,795 | -0.20(-0.71%) |
Jan 29, 2024 | 27.80 | 28.38 | 27.76 | 28.38 | 691,086 | +0.62(+2.23%) |
Jan 26, 2024 | 27.88 | 28.06 | 27.36 | 27.76 | 668,248 | +0.27(+0.98%) |
Jan 25, 2024 | 28.47 | 28.58 | 27.33 | 27.49 | 1,556,281 | -0.61(-2.16%) |
Jan 24, 2024 | 28.33 | 28.59 | 28.03 | 28.10 | 450,592 | -0.03(-0.10%) |
Jan 23, 2024 | 28.74 | 28.94 | 27.79 | 28.13 | 716,126 | -0.41(-1.42%) |
Jan 22, 2024 | 28.40 | 28.71 | 28.18 | 28.53 | 499,675 | +0.41(+1.48%) |
Jan 19, 2024 | 27.75 | 28.22 | 27.38 | 28.12 | 536,641 | +0.54(+1.96%) |
Jan 18, 2024 | 27.46 | 27.81 | 27.32 | 27.58 | 452,302 | +0.16(+0.60%) |
Jan 17, 2024 | 26.89 | 27.75 | 26.89 | 27.41 | 693,647 | -0.10(-0.35%) |
Jan 16, 2024 | 27.51 | 27.90 | 27.43 | 27.51 | 594,635 | -0.55(-1.96%) |
Jan 12, 2024 | 28.86 | 29.00 | 27.76 | 28.06 | 535,785 | -0.52(-1.82%) |
Jan 11, 2024 | 28.63 | 28.81 | 27.97 | 28.58 | 606,373 | -0.43(-1.50%) |
Jan 10, 2024 | 28.81 | 29.01 | 28.57 | 29.01 | 418,408 | +0.03(+0.10%) |
Jan 09, 2024 | 28.79 | 29.12 | 28.57 | 28.99 | 578,946 | -0.28(-0.96%) |
Jan 08, 2024 | 29.04 | 29.34 | 28.77 | 29.27 | 733,232 | +0.13(+0.43%) |
Jan 05, 2024 | 28.98 | 29.80 | 28.98 | 29.14 | 672,161 | -0.08(-0.26%) |
Jan 04, 2024 | 29.37 | 29.67 | 29.20 | 29.22 | 344,017 | -0.06(-0.20%) |
Jan 03, 2024 | 29.94 | 29.94 | 29.14 | 29.27 | 575,902 | -0.89(-2.94%) |