Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 35,218 | +0.55(+2.12%) |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 31,195 | +0.93(+3.72%) |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 26,202 | -0.38(-1.50%) |
Mar 25, 2024 | 25.35 | 25.55 | 25.35 | 25.38 | 14,649 | +0.18(+0.71%) |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 24,919 | -0.68(-2.63%) |
Mar 21, 2024 | 25.80 | 26.07 | 25.41 | 25.88 | 45,005 | +0.36(+1.41%) |
Mar 20, 2024 | 24.60 | 25.65 | 24.60 | 25.52 | 59,765 | +0.87(+3.53%) |
Mar 19, 2024 | 24.35 | 24.80 | 24.35 | 24.65 | 32,510 | +0.25(+1.02%) |
Mar 18, 2024 | 24.85 | 24.85 | 24.40 | 24.40 | 27,852 | -0.39(-1.57%) |
Mar 15, 2024 | 24.09 | 24.95 | 24.09 | 24.79 | 95,097 | +0.51(+2.10%) |
Mar 14, 2024 | 24.85 | 24.85 | 24.18 | 24.28 | 39,916 | -0.69(-2.76%) |
Mar 13, 2024 | 25.02 | 25.12 | 24.79 | 24.97 | 27,393 | +0.11(+0.44%) |
Mar 12, 2024 | 25.17 | 25.20 | 24.78 | 24.86 | 21,310 | -0.47(-1.86%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.16 | 25.33 | 22,295 | +0.16(+0.64%) |
Mar 08, 2024 | 25.59 | 25.59 | 25.04 | 25.17 | 33,377 | -0.11(-0.44%) |
Mar 07, 2024 | 25.47 | 25.71 | 24.97 | 25.28 | 28,866 | +0.06(+0.24%) |
Mar 06, 2024 | 25.46 | 25.61 | 24.93 | 25.22 | 19,115 | +0.11(+0.44%) |
Mar 05, 2024 | 24.65 | 25.30 | 24.65 | 25.11 | 28,983 | +0.38(+1.54%) |
Mar 04, 2024 | 25.00 | 25.56 | 24.72 | 24.73 | 29,657 | -0.22(-0.88%) |
Mar 01, 2024 | 25.20 | 25.20 | 24.68 | 24.95 | 18,351 | -0.27(-1.07%) |
Feb 29, 2024 | 25.26 | 25.57 | 25.13 | 25.22 | 31,235 | +0.43(+1.73%) |
Feb 28, 2024 | 24.71 | 24.99 | 24.69 | 24.79 | 16,744 | -0.04(-0.16%) |
Feb 27, 2024 | 25.00 | 25.27 | 24.83 | 24.83 | 18,949 | -0.13(-0.52%) |
Feb 26, 2024 | 25.12 | 25.43 | 24.80 | 24.96 | 17,838 | -0.13(-0.52%) |
Feb 23, 2024 | 25.24 | 25.44 | 25.11 | 25.09 | 17,703 | -0.05(-0.20%) |
Feb 22, 2024 | 25.25 | 25.45 | 24.80 | 25.14 | 42,132 | -0.04(-0.16%) |
Feb 21, 2024 | 25.12 | 25.43 | 24.78 | 25.18 | 33,277 | +0.04(+0.16%) |
Feb 20, 2024 | 25.07 | 25.42 | 25.07 | 25.14 | 36,685 | -0.25(-0.98%) |
Feb 16, 2024 | 25.81 | 26.00 | 25.25 | 25.39 | 34,564 | -0.70(-2.68%) |
Feb 15, 2024 | 24.92 | 26.17 | 24.92 | 26.09 | 40,911 | +1.27(+5.12%) |
Feb 14, 2024 | 24.70 | 24.95 | 24.20 | 24.82 | 37,445 | +0.28(+1.14%) |
Feb 13, 2024 | 25.20 | 25.20 | 24.34 | 24.54 | 67,800 | -1.38(-5.32%) |
Feb 12, 2024 | 25.52 | 26.16 | 25.52 | 25.92 | 51,427 | +0.35(+1.37%) |
Feb 09, 2024 | 24.98 | 25.66 | 24.58 | 25.57 | 27,191 | +0.58(+2.32%) |
Feb 08, 2024 | 24.60 | 25.00 | 24.60 | 24.99 | 34,430 | +0.29(+1.17%) |
Feb 07, 2024 | 25.23 | 25.25 | 24.27 | 24.70 | 33,286 | -0.59(-2.33%) |
Feb 06, 2024 | 25.25 | 25.57 | 24.91 | 25.29 | 21,761 | -0.19(-0.75%) |
Feb 05, 2024 | 25.36 | 25.70 | 24.94 | 25.48 | 28,998 | -0.13(-0.51%) |
Feb 02, 2024 | 25.87 | 26.13 | 25.43 | 25.61 | 31,177 | -0.69(-2.62%) |
Feb 01, 2024 | 26.40 | 26.54 | 25.38 | 26.30 | 73,660 | -0.01(-0.04%) |
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 54,852 | -1.42(-5.12%) |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 21,828 | -0.11(-0.40%) |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 28,651 | +0.39(+1.42%) |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 22,813 | +0.21(+0.77%) |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 39,711 | +0.27(+1.00%) |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 27,887 | -0.65(-2.35%) |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27,127 | -0.44(-1.57%) |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 31,134 | +0.65(+2.37%) |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 24,894 | +0.21(+0.77%) |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 24,271 | +0.11(+0.41%) |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 28,376 | +0.22(+0.82%) |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 29,965 | -0.69(-2.50%) |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 25,222 | +0.04(+0.15%) |
Jan 11, 2024 | 27.57 | 27.59 | 27.15 | 27.52 | 22,918 | -0.36(-1.29%) |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 25,672 | +0.31(+1.12%) |
Jan 09, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 49,345 | -0.93(-3.26%) |
Jan 08, 2024 | 28.38 | 28.84 | 28.23 | 28.50 | 23,007 | -0.44(-1.52%) |
Jan 05, 2024 | 28.58 | 29.07 | 28.58 | 28.94 | 58,628 | +0.23(+0.80%) |
Jan 04, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 29,591 | +0.05(+0.17%) |
Jan 03, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 38,997 | -0.82(-2.78%) |