Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 52,184 | -0.47(-1.65%) |
Mar 27, 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 51,520 | -0.10(-0.35%) |
Mar 26, 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 54,634 | -0.03(-0.11%) |
Mar 25, 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 29,371 | +0.30(+1.06%) |
Mar 22, 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 39,252 | -0.38(-1.33%) |
Mar 21, 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 43,222 | +0.09(+0.32%) |
Mar 20, 2024 | 27.79 | 28.62 | 27.70 | 28.55 | 60,432 | +0.46(+1.64%) |
Mar 19, 2024 | 27.30 | 28.14 | 27.23 | 28.09 | 70,238 | +0.75(+2.74%) |
Mar 18, 2024 | 27.33 | 27.67 | 27.21 | 27.34 | 93,977 | +0.26(+0.95%) |
Mar 15, 2024 | 26.78 | 27.38 | 26.72 | 27.08 | 148,861 | +0.29(+1.07%) |
Mar 14, 2024 | 27.57 | 27.70 | 26.75 | 26.80 | 72,424 | -0.62(-2.27%) |
Mar 13, 2024 | 27.90 | 28.08 | 27.22 | 27.42 | 48,452 | -0.40(-1.45%) |
Mar 12, 2024 | 27.90 | 27.95 | 27.54 | 27.82 | 114,166 | +0.24(+0.86%) |
Mar 11, 2024 | 28.03 | 28.35 | 27.40 | 27.59 | 178,163 | +1.61(+6.19%) |
Mar 08, 2024 | 26.26 | 26.48 | 25.86 | 25.98 | 29,451 | -0.27(-1.01%) |
Mar 07, 2024 | 26.46 | 26.68 | 26.11 | 26.25 | 28,207 | -0.22(-0.82%) |
Mar 06, 2024 | 26.25 | 26.74 | 26.25 | 26.46 | 28,404 | +0.35(+1.36%) |
Mar 05, 2024 | 25.77 | 26.25 | 25.77 | 26.11 | 64,838 | +0.09(+0.34%) |
Mar 04, 2024 | 25.96 | 26.32 | 25.26 | 26.02 | 97,841 | +0.07(+0.27%) |
Mar 01, 2024 | 26.06 | 26.45 | 25.17 | 25.95 | 86,742 | +0.20(+0.77%) |
Feb 29, 2024 | 26.62 | 27.56 | 25.43 | 25.75 | 337,433 | +0.24(+0.93%) |
Feb 28, 2024 | 24.85 | 25.65 | 24.85 | 25.52 | 64,608 | +0.47(+1.89%) |
Feb 27, 2024 | 25.14 | 25.57 | 25.01 | 25.04 | 42,895 | -0.03(-0.12%) |
Feb 26, 2024 | 25.05 | 25.39 | 24.90 | 25.07 | 58,338 | -0.01(-0.04%) |
Feb 23, 2024 | 25.14 | 25.18 | 24.95 | 25.08 | 29,822 | -0.07(-0.27%) |
Feb 22, 2024 | 25.42 | 25.74 | 25.01 | 25.15 | 46,970 | -0.27(-1.05%) |
Feb 21, 2024 | 25.63 | 25.76 | 25.03 | 25.42 | 35,973 | -0.29(-1.11%) |
Feb 20, 2024 | 25.72 | 25.94 | 25.49 | 25.70 | 30,272 | -0.28(-1.06%) |
Feb 16, 2024 | 25.63 | 26.20 | 25.63 | 25.98 | 41,410 | +0.12(+0.46%) |
Feb 15, 2024 | 26.06 | 26.07 | 25.60 | 25.86 | 29,039 | -0.11(-0.42%) |
Feb 14, 2024 | 25.38 | 25.99 | 25.11 | 25.97 | 30,901 | +1.03(+4.11%) |
Feb 13, 2024 | 25.59 | 25.83 | 24.85 | 24.94 | 41,654 | -1.10(-4.24%) |
Feb 12, 2024 | 25.77 | 26.21 | 25.63 | 26.05 | 57,607 | +0.57(+2.24%) |
Feb 09, 2024 | 25.25 | 25.60 | 25.25 | 25.48 | 51,944 | +0.25(+0.98%) |
Feb 08, 2024 | 25.28 | 25.37 | 25.13 | 25.23 | 58,140 | +0.06(+0.24%) |
Feb 07, 2024 | 25.26 | 25.44 | 25.00 | 25.17 | 44,891 | -0.08(-0.31%) |
Feb 06, 2024 | 25.67 | 26.05 | 25.25 | 25.25 | 34,253 | -0.29(-1.12%) |
Feb 05, 2024 | 25.26 | 25.58 | 25.10 | 25.54 | 49,789 | +0.20(+0.78%) |
Feb 02, 2024 | 25.31 | 25.52 | 25.19 | 25.34 | 49,593 | -0.08(-0.31%) |
Feb 01, 2024 | 24.52 | 25.44 | 24.47 | 25.42 | 56,835 | +0.89(+3.62%) |
Jan 31, 2024 | 24.84 | 25.24 | 24.53 | 24.53 | 51,215 | -0.39(-1.58%) |
Jan 30, 2024 | 24.98 | 25.28 | 24.68 | 24.92 | 32,712 | -0.01(-0.04%) |
Jan 29, 2024 | 25.07 | 25.54 | 24.91 | 24.93 | 35,786 | -0.27(-1.06%) |
Jan 26, 2024 | 25.14 | 25.73 | 25.01 | 25.20 | 25,591 | +0.06(+0.24%) |
Jan 25, 2024 | 25.25 | 25.56 | 24.94 | 25.14 | 43,206 | -0.15(-0.58%) |
Jan 24, 2024 | 25.58 | 25.68 | 25.11 | 25.29 | 68,688 | -0.14(-0.54%) |
Jan 23, 2024 | 25.55 | 25.78 | 25.35 | 25.43 | 24,117 | -0.12(-0.46%) |
Jan 22, 2024 | 24.91 | 25.62 | 24.91 | 25.55 | 62,385 | +0.63(+2.53%) |
Jan 19, 2024 | 25.17 | 25.17 | 24.90 | 24.91 | 29,309 | -0.33(-1.29%) |
Jan 18, 2024 | 24.93 | 25.28 | 24.91 | 25.24 | 65,449 | +0.43(+1.75%) |
Jan 17, 2024 | 25.08 | 25.14 | 24.63 | 24.81 | 59,479 | -0.36(-1.41%) |
Jan 16, 2024 | 25.66 | 25.73 | 25.03 | 25.16 | 44,217 | -0.52(-2.03%) |
Jan 12, 2024 | 26.07 | 26.15 | 25.66 | 25.68 | 32,670 | -0.22(-0.84%) |
Jan 11, 2024 | 25.82 | 26.36 | 25.65 | 25.90 | 40,037 | -0.07(-0.27%) |
Jan 10, 2024 | 26.06 | 26.11 | 25.63 | 25.97 | 35,987 | +0.10(+0.38%) |
Jan 09, 2024 | 26.30 | 26.35 | 25.87 | 25.87 | 22,044 | -0.58(-2.20%) |
Jan 08, 2024 | 26.16 | 26.75 | 26.13 | 26.45 | 40,029 | +0.40(+1.55%) |
Jan 05, 2024 | 26.20 | 26.50 | 25.95 | 26.05 | 33,695 | -0.25(-0.94%) |
Jan 04, 2024 | 26.41 | 26.48 | 26.15 | 26.29 | 42,609 | +0.01(+0.04%) |
Jan 03, 2024 | 26.62 | 26.74 | 26.13 | 26.29 | 37,521 | -0.44(-1.66%) |