Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.18 | 24.98 | 24.86 | 24.90 | 3,114,095 | -0.96(-3.72%) |
Mar 27, 2024 | 25.75 | 26.04 | 25.72 | 25.86 | 1,198,511 | +0.26(+1.00%) |
Mar 26, 2024 | 25.40 | 25.65 | 25.39 | 25.60 | 791,480 | +0.24(+0.93%) |
Mar 25, 2024 | 25.52 | 25.60 | 25.26 | 25.37 | 757,346 | -0.35(-1.37%) |
Mar 22, 2024 | 25.87 | 25.88 | 25.64 | 25.72 | 322,076 | +0.12(+0.46%) |
Mar 21, 2024 | 25.76 | 25.89 | 25.60 | 25.60 | 896,984 | -0.33(-1.29%) |
Mar 20, 2024 | 25.94 | 26.04 | 25.69 | 25.94 | 644,937 | -0.50(-1.89%) |
Mar 19, 2024 | 26.22 | 26.47 | 26.22 | 26.44 | 529,906 | +0.26(+0.98%) |
Mar 18, 2024 | 26.37 | 26.43 | 26.18 | 26.18 | 399,050 | -0.33(-1.26%) |
Mar 15, 2024 | 26.75 | 26.81 | 26.43 | 26.52 | 701,950 | -0.46(-1.71%) |
Mar 14, 2024 | 27.27 | 27.31 | 26.86 | 26.98 | 553,843 | -0.33(-1.22%) |
Mar 13, 2024 | 27.31 | 27.49 | 27.25 | 27.31 | 414,163 | -0.18(-0.64%) |
Mar 12, 2024 | 27.55 | 27.64 | 27.38 | 27.49 | 780,593 | +0.06(+0.21%) |
Mar 11, 2024 | 27.17 | 27.45 | 27.09 | 27.43 | 976,724 | +0.28(+1.05%) |
Mar 08, 2024 | 27.15 | 27.28 | 27.06 | 27.15 | 952,341 | +0.11(+0.40%) |
Mar 07, 2024 | 27.22 | 27.33 | 26.85 | 27.04 | 1,124,982 | +0.11(+0.40%) |
Mar 06, 2024 | 26.66 | 26.94 | 26.60 | 26.93 | 796,474 | +0.80(+3.04%) |
Mar 05, 2024 | 26.19 | 26.21 | 26.03 | 26.14 | 701,110 | +0.12(+0.45%) |
Mar 04, 2024 | 25.78 | 26.07 | 25.74 | 26.02 | 816,322 | +0.08(+0.30%) |
Mar 01, 2024 | 25.90 | 26.09 | 25.67 | 25.94 | 963,135 | -0.09(-0.34%) |
Feb 29, 2024 | 25.90 | 26.12 | 25.73 | 26.03 | 1,356,582 | +0.08(+0.30%) |
Feb 28, 2024 | 26.51 | 26.67 | 25.89 | 25.95 | 1,449,281 | -1.50(-5.47%) |
Feb 27, 2024 | 28.04 | 28.12 | 27.28 | 27.45 | 1,822,319 | -0.56(-2.00%) |
Feb 26, 2024 | 28.01 | 28.17 | 27.86 | 28.01 | 1,193,810 | -0.34(-1.21%) |
Feb 23, 2024 | 28.14 | 28.37 | 28.10 | 28.35 | 1,142,616 | +0.02(+0.07%) |
Feb 22, 2024 | 28.08 | 28.40 | 27.97 | 28.33 | 792,924 | +0.27(+0.98%) |
Feb 21, 2024 | 28.10 | 28.13 | 27.90 | 28.06 | 698,449 | +0.09(+0.32%) |
Feb 20, 2024 | 28.04 | 28.09 | 27.84 | 27.97 | 1,084,187 | +0.42(+1.53%) |
Feb 16, 2024 | 27.49 | 27.75 | 27.38 | 27.55 | 480,015 | +0.04(+0.14%) |
Feb 15, 2024 | 27.41 | 27.63 | 27.38 | 27.51 | 506,588 | +0.28(+1.05%) |
Feb 14, 2024 | 27.19 | 27.25 | 27.02 | 27.22 | 458,046 | +0.20(+0.73%) |
Feb 13, 2024 | 27.09 | 27.20 | 26.88 | 27.03 | 496,746 | -0.32(-1.18%) |
Feb 12, 2024 | 27.15 | 27.43 | 27.11 | 27.35 | 677,054 | +0.02(+0.07%) |
Feb 09, 2024 | 27.23 | 27.35 | 26.96 | 27.33 | 744,850 | -0.15(-0.54%) |
Feb 08, 2024 | 27.75 | 27.75 | 27.23 | 27.48 | 500,472 | -0.20(-0.71%) |
Feb 07, 2024 | 27.72 | 27.77 | 27.60 | 27.68 | 917,847 | -0.17(-0.60%) |
Feb 06, 2024 | 27.45 | 27.86 | 27.43 | 27.84 | 994,043 | +0.45(+1.65%) |
Feb 05, 2024 | 27.69 | 27.72 | 27.28 | 27.39 | 965,454 | +0.06(+0.22%) |
Feb 02, 2024 | 27.55 | 27.64 | 27.14 | 27.33 | 999,361 | -0.61(-2.18%) |
Feb 01, 2024 | 27.52 | 28.06 | 27.27 | 27.94 | 1,660,747 | +0.42(+1.53%) |
Jan 31, 2024 | 27.12 | 27.91 | 27.12 | 27.52 | 2,796,369 | +0.23(+0.83%) |
Jan 30, 2024 | 27.70 | 27.72 | 27.25 | 27.29 | 713,510 | -0.14(-0.50%) |
Jan 29, 2024 | 27.17 | 27.48 | 27.10 | 27.43 | 1,101,474 | -0.12(-0.43%) |
Jan 26, 2024 | 27.73 | 27.74 | 27.52 | 27.55 | 1,142,239 | +0.14(+0.50%) |
Jan 25, 2024 | 27.18 | 27.43 | 27.10 | 27.41 | 1,159,405 | +0.50(+1.86%) |
Jan 24, 2024 | 27.41 | 27.50 | 26.91 | 26.91 | 1,368,463 | -0.77(-2.77%) |
Jan 23, 2024 | 27.75 | 27.84 | 27.53 | 27.68 | 1,699,134 | -0.21(-0.74%) |
Jan 22, 2024 | 27.90 | 28.11 | 27.70 | 27.88 | 1,806,778 | +0.23(+0.82%) |
Jan 19, 2024 | 27.49 | 27.66 | 27.31 | 27.66 | 1,489,968 | +0.11(+0.39%) |
Jan 18, 2024 | 27.21 | 27.57 | 27.14 | 27.55 | 1,307,646 | +0.64(+2.37%) |
Jan 17, 2024 | 26.75 | 26.94 | 26.60 | 26.91 | 905,140 | +0.42(+1.59%) |
Jan 16, 2024 | 26.38 | 26.52 | 26.30 | 26.49 | 732,617 | -0.39(-1.46%) |
Jan 12, 2024 | 26.98 | 27.10 | 26.83 | 26.88 | 691,868 | +0.13(+0.48%) |
Jan 11, 2024 | 26.84 | 26.89 | 26.57 | 26.75 | 638,165 | -0.12(-0.44%) |
Jan 10, 2024 | 26.81 | 26.97 | 26.76 | 26.87 | 488,286 | +0.08(+0.29%) |
Jan 09, 2024 | 26.95 | 27.13 | 26.78 | 26.79 | 1,348,703 | -0.40(-1.48%) |
Jan 08, 2024 | 26.41 | 27.20 | 26.35 | 27.20 | 1,319,463 | +1.17(+4.49%) |
Jan 05, 2024 | 25.91 | 26.20 | 25.88 | 26.03 | 1,070,626 | -0.05(-0.19%) |
Jan 04, 2024 | 26.00 | 26.20 | 25.95 | 26.08 | 854,116 | +0.13(+0.49%) |
Jan 03, 2024 | 25.98 | 26.16 | 25.88 | 25.95 | 1,114,637 | -0.41(-1.56%) |