Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.46 | 25.72 | 25.19 | 25.39 | 311,652 | +0.02(+0.08%) |
Mar 27, 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 367,181 | +1.07(+4.40%) |
Mar 26, 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 670,970 | -0.28(-1.14%) |
Mar 25, 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 246,065 | -0.32(-1.29%) |
Mar 22, 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 402,629 | -0.32(-1.27%) |
Mar 21, 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 512,519 | +0.50(+2.02%) |
Mar 20, 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 440,724 | +0.82(+3.43%) |
Mar 19, 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 330,020 | +0.10(+0.42%) |
Mar 18, 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 323,263 | -0.18(-0.75%) |
Mar 15, 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 1,548,104 | +0.37(+1.57%) |
Mar 14, 2024 | 24.09 | 24.14 | 23.31 | 23.61 | 627,958 | -0.66(-2.72%) |
Mar 13, 2024 | 24.10 | 24.55 | 24.10 | 24.27 | 210,901 | +0.03(+0.12%) |
Mar 12, 2024 | 24.55 | 24.72 | 24.07 | 24.24 | 326,588 | -0.41(-1.65%) |
Mar 11, 2024 | 24.95 | 24.98 | 24.65 | 24.65 | 211,233 | -0.28(-1.11%) |
Mar 08, 2024 | 25.35 | 25.54 | 24.82 | 24.93 | 303,741 | -0.03(-0.12%) |
Mar 07, 2024 | 25.22 | 25.43 | 24.79 | 24.95 | 413,718 | +0.16(+0.64%) |
Mar 06, 2024 | 24.72 | 25.26 | 24.22 | 24.80 | 418,294 | +0.20(+0.81%) |
Mar 05, 2024 | 23.38 | 24.69 | 23.31 | 24.60 | 416,765 | +1.11(+4.73%) |
Mar 04, 2024 | 23.79 | 24.19 | 23.40 | 23.49 | 275,147 | -0.37(-1.54%) |
Mar 01, 2024 | 23.82 | 23.90 | 23.34 | 23.85 | 274,023 | -0.11(-0.46%) |
Feb 29, 2024 | 23.99 | 24.35 | 23.60 | 23.96 | 306,834 | +0.55(+2.33%) |
Feb 28, 2024 | 23.50 | 23.74 | 23.39 | 23.42 | 264,724 | -0.39(-1.63%) |
Feb 27, 2024 | 23.97 | 24.07 | 23.65 | 23.80 | 236,414 | +0.11(+0.46%) |
Feb 26, 2024 | 23.80 | 23.95 | 23.48 | 23.69 | 248,771 | -0.10(-0.42%) |
Feb 23, 2024 | 23.86 | 24.26 | 23.72 | 23.79 | 368,133 | -0.08(-0.33%) |
Feb 22, 2024 | 23.93 | 24.25 | 23.58 | 23.87 | 328,169 | -0.18(-0.74%) |
Feb 21, 2024 | 24.17 | 24.25 | 23.94 | 24.05 | 415,121 | -0.31(-1.26%) |
Feb 20, 2024 | 24.44 | 24.81 | 24.33 | 24.36 | 255,290 | -0.49(-1.96%) |
Feb 16, 2024 | 24.94 | 25.12 | 24.72 | 24.85 | 300,797 | -0.42(-1.65%) |
Feb 15, 2024 | 24.60 | 25.52 | 24.41 | 25.26 | 423,478 | +0.93(+3.83%) |
Feb 14, 2024 | 24.53 | 24.86 | 23.84 | 24.33 | 424,638 | +0.20(+0.82%) |
Feb 13, 2024 | 24.14 | 24.63 | 23.51 | 24.13 | 668,982 | -1.02(-4.06%) |
Feb 12, 2024 | 24.45 | 25.50 | 24.45 | 25.15 | 435,958 | +0.62(+2.51%) |
Feb 09, 2024 | 24.20 | 24.67 | 23.76 | 24.54 | 320,428 | +0.41(+1.69%) |
Feb 08, 2024 | 23.99 | 24.34 | 23.83 | 24.13 | 380,751 | +0.11(+0.45%) |
Feb 07, 2024 | 24.04 | 24.24 | 23.29 | 24.02 | 448,652 | -0.03(-0.12%) |
Feb 06, 2024 | 23.95 | 24.34 | 23.79 | 24.05 | 498,301 | +0.05(+0.21%) |
Feb 05, 2024 | 23.63 | 24.09 | 23.39 | 24.00 | 547,009 | +0.08(+0.33%) |
Feb 02, 2024 | 23.29 | 24.00 | 22.93 | 23.92 | 571,302 | +0.15(+0.63%) |
Feb 01, 2024 | 24.67 | 24.93 | 23.14 | 23.77 | 954,710 | -0.61(-2.48%) |
Jan 31, 2024 | 25.43 | 25.71 | 24.38 | 24.38 | 490,416 | -1.77(-6.76%) |
Jan 30, 2024 | 26.25 | 26.40 | 25.93 | 26.15 | 312,771 | -0.09(-0.34%) |
Jan 29, 2024 | 25.96 | 26.30 | 25.73 | 26.24 | 489,167 | +0.27(+1.03%) |
Jan 26, 2024 | 26.82 | 26.82 | 25.59 | 25.97 | 622,460 | -0.16(-0.61%) |
Jan 25, 2024 | 26.75 | 26.95 | 25.77 | 26.13 | 520,965 | -0.29(-1.09%) |
Jan 24, 2024 | 26.65 | 27.08 | 26.38 | 26.41 | 330,678 | -0.09(-0.34%) |
Jan 23, 2024 | 27.07 | 27.07 | 26.23 | 26.50 | 251,145 | -0.31(-1.15%) |
Jan 22, 2024 | 26.30 | 26.82 | 26.18 | 26.81 | 462,410 | +0.76(+2.93%) |
Jan 19, 2024 | 25.80 | 26.12 | 25.39 | 26.05 | 381,794 | +0.45(+1.74%) |
Jan 18, 2024 | 25.61 | 25.76 | 25.31 | 25.60 | 195,754 | +0.15(+0.59%) |
Jan 17, 2024 | 25.13 | 25.71 | 25.08 | 25.45 | 269,126 | -0.29(-1.12%) |
Jan 16, 2024 | 25.70 | 26.15 | 25.65 | 25.74 | 299,015 | -0.60(-2.26%) |
Jan 12, 2024 | 27.16 | 27.26 | 26.11 | 26.33 | 256,039 | -0.44(-1.63%) |
Jan 11, 2024 | 26.67 | 27.37 | 26.04 | 26.77 | 578,301 | -0.22(-0.81%) |
Jan 10, 2024 | 26.77 | 27.08 | 26.02 | 26.99 | 322,984 | -0.02(-0.07%) |
Jan 09, 2024 | 26.83 | 27.26 | 26.72 | 27.01 | 312,530 | -0.27(-0.98%) |
Jan 08, 2024 | 26.84 | 27.31 | 26.75 | 27.28 | 253,861 | +0.44(+1.63%) |
Jan 05, 2024 | 26.53 | 27.34 | 26.45 | 26.84 | 406,806 | -0.18(-0.66%) |
Jan 04, 2024 | 26.96 | 27.23 | 26.92 | 27.02 | 423,995 | +0.13(+0.48%) |
Jan 03, 2024 | 27.69 | 27.69 | 26.85 | 26.89 | 438,766 | -0.97(-3.49%) |