Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.96 | 27.38 | 26.91 | 27.20 | 119,852 | +0.42(+1.57%) |
Mar 27, 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 79,213 | +0.76(+2.92%) |
Mar 26, 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 97,388 | -0.31(-1.18%) |
Mar 25, 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 78,507 | +0.31(+1.19%) |
Mar 22, 2024 | 26.88 | 26.91 | 25.99 | 26.02 | 111,690 | -0.80(-2.98%) |
Mar 21, 2024 | 26.85 | 27.41 | 26.78 | 26.82 | 176,551 | -0.04(-0.15%) |
Mar 20, 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 106,780 | +0.67(+2.56%) |
Mar 19, 2024 | 25.65 | 26.28 | 25.42 | 26.19 | 122,263 | +0.53(+2.07%) |
Mar 18, 2024 | 25.67 | 26.02 | 25.42 | 25.66 | 83,197 | -0.09(-0.35%) |
Mar 15, 2024 | 25.70 | 26.28 | 25.65 | 25.75 | 280,498 | -0.01(-0.04%) |
Mar 14, 2024 | 25.83 | 26.00 | 25.53 | 25.76 | 75,947 | +0.11(+0.43%) |
Mar 13, 2024 | 26.00 | 26.30 | 25.47 | 25.65 | 116,720 | -0.15(-0.58%) |
Mar 12, 2024 | 25.49 | 25.98 | 25.39 | 25.80 | 95,058 | +0.14(+0.55%) |
Mar 11, 2024 | 25.44 | 25.75 | 25.32 | 25.66 | 72,545 | +0.03(+0.12%) |
Mar 08, 2024 | 26.01 | 26.08 | 24.81 | 25.63 | 126,577 | -0.41(-1.57%) |
Mar 07, 2024 | 26.09 | 26.54 | 26.03 | 26.04 | 90,355 | +0.00(+0.00%) |
Mar 06, 2024 | 26.51 | 27.05 | 24.89 | 26.04 | 198,060 | -1.26(-4.62%) |
Mar 05, 2024 | 27.35 | 27.67 | 27.10 | 27.30 | 69,937 | -0.02(-0.07%) |
Mar 04, 2024 | 27.30 | 27.45 | 27.16 | 27.32 | 78,642 | +0.05(+0.18%) |
Mar 01, 2024 | 27.07 | 27.61 | 27.07 | 27.27 | 65,942 | +0.32(+1.19%) |
Feb 29, 2024 | 27.39 | 27.65 | 26.64 | 26.95 | 117,672 | -0.12(-0.44%) |
Feb 28, 2024 | 27.34 | 27.50 | 27.01 | 27.07 | 63,117 | -0.39(-1.42%) |
Feb 27, 2024 | 27.69 | 27.80 | 27.36 | 27.46 | 168,246 | +0.02(+0.07%) |
Feb 26, 2024 | 27.15 | 27.62 | 27.04 | 27.44 | 64,370 | +0.12(+0.44%) |
Feb 23, 2024 | 27.19 | 27.54 | 27.04 | 27.32 | 59,904 | -0.04(-0.15%) |
Feb 22, 2024 | 27.35 | 27.67 | 27.12 | 27.36 | 85,707 | -0.14(-0.51%) |
Feb 21, 2024 | 27.18 | 27.78 | 27.18 | 27.50 | 75,687 | +0.35(+1.29%) |
Feb 20, 2024 | 26.94 | 27.24 | 26.94 | 27.15 | 100,587 | -0.11(-0.40%) |
Feb 16, 2024 | 27.70 | 27.76 | 27.24 | 27.26 | 84,772 | -0.52(-1.87%) |
Feb 15, 2024 | 26.81 | 28.01 | 26.81 | 27.78 | 114,785 | +1.12(+4.20%) |
Feb 14, 2024 | 26.65 | 26.97 | 26.47 | 26.66 | 130,669 | +0.37(+1.41%) |
Feb 13, 2024 | 27.02 | 27.27 | 26.23 | 26.29 | 161,089 | -1.12(-4.09%) |
Feb 12, 2024 | 27.05 | 27.82 | 27.00 | 27.41 | 94,114 | +0.60(+2.24%) |
Feb 09, 2024 | 26.84 | 26.96 | 26.47 | 26.81 | 71,590 | +0.12(+0.45%) |
Feb 08, 2024 | 26.14 | 26.74 | 25.89 | 26.69 | 80,410 | +0.66(+2.54%) |
Feb 07, 2024 | 26.06 | 26.20 | 25.85 | 26.03 | 76,077 | +0.01(+0.04%) |
Feb 06, 2024 | 26.03 | 26.26 | 25.85 | 26.02 | 88,578 | +0.12(+0.46%) |
Feb 05, 2024 | 25.68 | 26.11 | 25.47 | 25.90 | 99,825 | -0.15(-0.58%) |
Feb 02, 2024 | 26.51 | 26.75 | 26.00 | 26.05 | 111,026 | -0.80(-2.98%) |
Feb 01, 2024 | 26.61 | 27.04 | 26.61 | 26.85 | 175,729 | +0.47(+1.78%) |
Jan 31, 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 120,537 | -0.77(-2.84%) |
Jan 30, 2024 | 27.01 | 27.31 | 26.94 | 27.15 | 128,138 | -0.26(-0.95%) |
Jan 29, 2024 | 27.37 | 27.51 | 26.97 | 27.41 | 87,470 | -0.07(-0.25%) |
Jan 26, 2024 | 27.29 | 27.62 | 26.07 | 27.48 | 74,334 | +0.37(+1.36%) |
Jan 25, 2024 | 27.46 | 27.46 | 26.67 | 27.11 | 122,264 | +0.27(+1.01%) |
Jan 24, 2024 | 26.89 | 26.95 | 26.57 | 26.84 | 117,865 | +0.36(+1.36%) |
Jan 23, 2024 | 26.51 | 26.82 | 26.35 | 26.48 | 126,640 | +0.19(+0.72%) |
Jan 22, 2024 | 26.08 | 26.57 | 26.08 | 26.29 | 127,037 | +0.52(+2.02%) |
Jan 19, 2024 | 26.14 | 26.14 | 25.57 | 25.77 | 84,044 | -0.12(-0.46%) |
Jan 18, 2024 | 25.89 | 25.96 | 25.50 | 25.89 | 63,024 | +0.19(+0.74%) |
Jan 17, 2024 | 25.37 | 25.80 | 25.37 | 25.70 | 98,853 | -0.04(-0.16%) |
Jan 16, 2024 | 26.10 | 26.32 | 25.66 | 25.74 | 135,982 | -0.60(-2.28%) |
Jan 12, 2024 | 26.85 | 27.03 | 26.29 | 26.34 | 70,889 | +0.13(+0.50%) |
Jan 11, 2024 | 26.05 | 26.73 | 25.82 | 26.21 | 103,304 | +0.21(+0.81%) |
Jan 10, 2024 | 26.25 | 26.61 | 25.78 | 26.00 | 111,761 | -0.38(-1.44%) |
Jan 09, 2024 | 27.09 | 27.23 | 26.35 | 26.38 | 179,626 | -0.95(-3.48%) |
Jan 08, 2024 | 27.29 | 27.54 | 26.79 | 27.33 | 121,176 | -0.29(-1.05%) |
Jan 05, 2024 | 27.20 | 27.91 | 27.20 | 27.62 | 94,565 | +0.36(+1.32%) |
Jan 04, 2024 | 28.09 | 28.09 | 27.20 | 27.26 | 92,424 | -0.44(-1.59%) |
Jan 03, 2024 | 28.25 | 28.39 | 27.68 | 27.70 | 108,451 | -0.48(-1.70%) |