Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 192,778 | +0.59(+2.44%) |
Mar 27, 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 158,556 | +0.82(+3.50%) |
Mar 26, 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 226,143 | +0.02(+0.09%) |
Mar 25, 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 241,711 | -0.17(-0.72%) |
Mar 22, 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 507,170 | -1.51(-6.03%) |
Mar 21, 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 536,527 | -1.81(-6.74%) |
Mar 20, 2024 | 26.00 | 27.12 | 25.68 | 26.87 | 195,425 | +0.79(+3.03%) |
Mar 19, 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 178,139 | +1.14(+4.57%) |
Mar 18, 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 304,527 | -0.62(-2.43%) |
Mar 15, 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 294,735 | +0.40(+1.59%) |
Mar 14, 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 146,379 | -0.41(-1.60%) |
Mar 13, 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 126,561 | +0.09(+0.35%) |
Mar 12, 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 207,443 | +0.12(+0.47%) |
Mar 11, 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 116,599 | +0.19(+0.75%) |
Mar 08, 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 119,993 | -0.50(-1.95%) |
Mar 07, 2024 | 25.48 | 25.85 | 25.43 | 25.67 | 106,211 | +0.28(+1.10%) |
Mar 06, 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 123,604 | +0.35(+1.40%) |
Mar 05, 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 186,079 | -0.39(-1.53%) |
Mar 04, 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 125,764 | -0.33(-1.28%) |
Mar 01, 2024 | 25.30 | 25.95 | 25.16 | 25.76 | 131,924 | +0.53(+2.10%) |
Feb 29, 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 148,179 | -0.02(-0.08%) |
Feb 28, 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 92,996 | -0.30(-1.17%) |
Feb 27, 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 127,350 | +0.05(+0.20%) |
Feb 26, 2024 | 25.81 | 26.02 | 25.45 | 25.50 | 189,017 | -0.45(-1.73%) |
Feb 23, 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 233,232 | +0.37(+1.45%) |
Feb 22, 2024 | 26.06 | 26.18 | 25.46 | 25.58 | 194,681 | -0.50(-1.92%) |
Feb 21, 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 111,336 | +0.14(+0.54%) |
Feb 20, 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 176,527 | -0.78(-2.92%) |
Feb 16, 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 99,299 | -0.40(-1.47%) |
Feb 15, 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 121,363 | +0.97(+3.71%) |
Feb 14, 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 112,372 | +0.10(+0.38%) |
Feb 13, 2024 | 27.23 | 27.98 | 25.80 | 26.05 | 223,339 | -2.04(-7.26%) |
Feb 12, 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 128,011 | +1.06(+3.92%) |
Feb 09, 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 134,942 | +0.03(+0.11%) |
Feb 08, 2024 | 26.43 | 27.06 | 26.23 | 27.00 | 87,027 | +0.43(+1.62%) |
Feb 07, 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 111,783 | +0.21(+0.80%) |
Feb 06, 2024 | 26.18 | 26.84 | 26.14 | 26.36 | 141,059 | +0.16(+0.61%) |
Feb 05, 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 257,551 | -0.61(-2.28%) |
Feb 02, 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 107,716 | -0.22(-0.81%) |
Feb 01, 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 134,799 | +0.30(+1.12%) |
Jan 31, 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 516,150 | -0.60(-2.20%) |
Jan 30, 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 202,762 | -0.37(-1.34%) |
Jan 29, 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 181,070 | +0.33(+1.21%) |
Jan 26, 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 184,355 | -0.11(-0.40%) |
Jan 25, 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 171,211 | +1.29(+4.93%) |
Jan 24, 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 185,835 | -0.53(-1.98%) |
Jan 23, 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 199,026 | -0.11(-0.41%) |
Jan 22, 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 119,766 | +1.28(+5.01%) |
Jan 19, 2024 | 25.55 | 25.77 | 25.09 | 25.55 | 171,549 | +0.19(+0.75%) |
Jan 18, 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 187,235 | -0.02(-0.08%) |
Jan 17, 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 206,627 | -0.54(-2.08%) |
Jan 16, 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 207,669 | -0.48(-1.82%) |
Jan 12, 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 302,433 | -0.93(-3.40%) |
Jan 11, 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 153,226 | +0.19(+0.70%) |
Jan 10, 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 179,712 | +0.16(+0.59%) |
Jan 09, 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 191,605 | -0.92(-3.30%) |
Jan 08, 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 143,008 | -0.02(-0.07%) |
Jan 05, 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 205,638 | +0.29(+1.05%) |
Jan 04, 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 151,313 | -0.17(-0.61%) |
Jan 03, 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 138,545 | -0.87(-3.03%) |