Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.06 | 26.79 | 26.02 | 26.31 | 557,205 | +0.19(+0.73%) |
Mar 27, 2024 | 26.31 | 26.34 | 25.68 | 26.12 | 313,752 | +0.14(+0.54%) |
Mar 26, 2024 | 26.76 | 26.91 | 25.97 | 25.98 | 273,569 | -0.69(-2.59%) |
Mar 25, 2024 | 26.64 | 27.18 | 26.58 | 26.67 | 273,430 | -0.11(-0.41%) |
Mar 22, 2024 | 27.52 | 27.74 | 26.48 | 26.78 | 561,822 | -0.62(-2.26%) |
Mar 21, 2024 | 27.39 | 28.42 | 27.34 | 27.40 | 1,008,691 | +0.16(+0.59%) |
Mar 20, 2024 | 27.00 | 27.38 | 26.09 | 27.24 | 529,652 | +0.29(+1.08%) |
Mar 19, 2024 | 26.64 | 27.18 | 26.17 | 26.95 | 392,442 | -0.08(-0.30%) |
Mar 18, 2024 | 27.20 | 27.45 | 26.56 | 27.03 | 1,163,598 | -0.16(-0.59%) |
Mar 15, 2024 | 27.79 | 27.87 | 26.96 | 27.19 | 1,132,872 | -0.89(-3.17%) |
Mar 14, 2024 | 27.88 | 28.69 | 27.73 | 28.08 | 900,537 | +0.20(+0.72%) |
Mar 13, 2024 | 27.83 | 28.15 | 27.18 | 27.88 | 466,046 | +0.23(+0.83%) |
Mar 12, 2024 | 27.22 | 27.81 | 27.22 | 27.65 | 411,114 | +0.58(+2.14%) |
Mar 11, 2024 | 27.91 | 27.92 | 26.92 | 27.07 | 512,414 | -1.26(-4.45%) |
Mar 08, 2024 | 28.17 | 29.00 | 27.34 | 28.33 | 1,342,532 | -0.93(-3.18%) |
Mar 07, 2024 | 27.98 | 29.70 | 27.98 | 29.26 | 771,341 | +1.28(+4.57%) |
Mar 06, 2024 | 31.12 | 32.00 | 27.52 | 27.98 | 1,546,875 | +1.08(+4.01%) |
Mar 05, 2024 | 27.85 | 27.85 | 26.70 | 26.90 | 734,874 | -1.07(-3.83%) |
Mar 04, 2024 | 28.82 | 28.82 | 27.58 | 27.97 | 416,461 | -0.79(-2.75%) |
Mar 01, 2024 | 28.01 | 28.95 | 27.70 | 28.76 | 510,420 | +0.68(+2.42%) |
Feb 29, 2024 | 27.85 | 28.12 | 27.44 | 28.08 | 335,411 | +0.60(+2.18%) |
Feb 28, 2024 | 27.07 | 27.69 | 26.81 | 27.48 | 324,778 | +0.03(+0.11%) |
Feb 27, 2024 | 28.18 | 28.45 | 27.22 | 27.45 | 290,356 | -0.56(-2.00%) |
Feb 26, 2024 | 27.65 | 28.35 | 27.23 | 28.01 | 283,119 | +0.64(+2.34%) |
Feb 23, 2024 | 27.59 | 27.79 | 27.11 | 27.37 | 329,618 | -0.17(-0.62%) |
Feb 22, 2024 | 27.46 | 27.91 | 27.20 | 27.54 | 329,391 | +0.73(+2.72%) |
Feb 21, 2024 | 26.63 | 26.94 | 26.43 | 26.81 | 186,853 | -0.11(-0.41%) |
Feb 20, 2024 | 26.95 | 27.20 | 26.41 | 26.92 | 363,481 | -1.01(-3.62%) |
Feb 16, 2024 | 27.87 | 28.50 | 27.40 | 27.93 | 386,130 | -0.14(-0.50%) |
Feb 15, 2024 | 27.56 | 28.18 | 27.24 | 28.07 | 430,940 | +0.59(+2.15%) |
Feb 14, 2024 | 26.69 | 27.70 | 26.53 | 27.48 | 317,576 | +1.18(+4.49%) |
Feb 13, 2024 | 26.83 | 27.10 | 25.76 | 26.30 | 437,287 | -1.21(-4.40%) |
Feb 12, 2024 | 28.03 | 28.44 | 27.44 | 27.51 | 387,936 | -0.41(-1.47%) |
Feb 09, 2024 | 27.78 | 28.02 | 27.29 | 27.92 | 488,738 | +0.43(+1.56%) |
Feb 08, 2024 | 27.25 | 27.88 | 27.16 | 27.49 | 358,380 | +0.15(+0.55%) |
Feb 07, 2024 | 27.42 | 27.61 | 26.97 | 27.34 | 373,184 | +0.06(+0.22%) |
Feb 06, 2024 | 27.64 | 27.64 | 26.71 | 27.28 | 559,317 | -0.21(-0.76%) |
Feb 05, 2024 | 26.83 | 27.56 | 26.56 | 27.49 | 981,721 | +0.41(+1.51%) |
Feb 02, 2024 | 26.00 | 27.61 | 25.98 | 27.08 | 972,963 | +0.90(+3.44%) |
Feb 01, 2024 | 25.31 | 26.21 | 25.26 | 26.18 | 557,724 | +1.18(+4.72%) |
Jan 31, 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 1,063,262 | +0.32(+1.30%) |
Jan 30, 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 387,188 | -0.04(-0.16%) |
Jan 29, 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 330,845 | +0.50(+2.06%) |
Jan 26, 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 251,068 | -0.63(-2.54%) |
Jan 25, 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 487,290 | +0.25(+1.02%) |
Jan 24, 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 630,792 | -0.17(-0.69%) |
Jan 23, 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 325,690 | -0.03(-0.12%) |
Jan 22, 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 562,435 | +0.86(+3.59%) |
Jan 19, 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 501,010 | +0.28(+1.18%) |
Jan 18, 2024 | 24.16 | 24.30 | 23.15 | 23.66 | 264,474 | -0.50(-2.07%) |
Jan 17, 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 294,606 | +0.41(+1.73%) |
Jan 16, 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 391,028 | +0.38(+1.63%) |
Jan 12, 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 380,202 | +0.22(+0.95%) |
Jan 11, 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 301,576 | +0.69(+3.07%) |
Jan 10, 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 296,748 | +0.15(+0.67%) |
Jan 09, 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 564,865 | -0.44(-1.93%) |
Jan 08, 2024 | 21.98 | 22.79 | 21.45 | 22.75 | 370,660 | +1.77(+8.44%) |
Jan 05, 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 241,098 | +0.23(+1.11%) |
Jan 04, 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 230,321 | +0.34(+1.67%) |
Jan 03, 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 371,539 | -0.72(-3.41%) |