Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.90 | 27.17 | 26.76 | 26.92 | 77,510 | +0.03(+0.11%) |
Mar 27, 2024 | 26.44 | 27.14 | 26.44 | 26.89 | 98,728 | +0.45(+1.69%) |
Mar 26, 2024 | 26.77 | 26.99 | 26.37 | 26.44 | 95,102 | -0.03(-0.11%) |
Mar 25, 2024 | 26.21 | 26.57 | 26.20 | 26.47 | 93,202 | +0.24(+0.91%) |
Mar 22, 2024 | 26.50 | 26.50 | 26.03 | 26.23 | 101,258 | -0.45(-1.68%) |
Mar 21, 2024 | 26.78 | 26.94 | 26.59 | 26.68 | 131,423 | +0.22(+0.83%) |
Mar 20, 2024 | 25.87 | 26.47 | 25.67 | 26.46 | 164,348 | +0.60(+2.31%) |
Mar 19, 2024 | 25.34 | 25.90 | 25.34 | 25.87 | 73,204 | +0.53(+2.08%) |
Mar 18, 2024 | 25.41 | 25.46 | 25.03 | 25.34 | 67,955 | -0.13(-0.51%) |
Mar 15, 2024 | 25.02 | 25.72 | 25.02 | 25.47 | 186,280 | +0.21(+0.83%) |
Mar 14, 2024 | 25.79 | 26.08 | 24.75 | 25.26 | 90,001 | -0.77(-2.95%) |
Mar 13, 2024 | 25.95 | 26.38 | 25.76 | 26.03 | 101,908 | -0.21(-0.80%) |
Mar 12, 2024 | 26.44 | 26.44 | 25.90 | 26.23 | 93,446 | +0.37(+1.42%) |
Mar 11, 2024 | 25.56 | 26.00 | 25.47 | 25.87 | 56,685 | +0.08(+0.31%) |
Mar 08, 2024 | 25.69 | 26.23 | 25.47 | 25.79 | 108,484 | +0.24(+0.94%) |
Mar 07, 2024 | 25.30 | 25.59 | 25.01 | 25.55 | 105,006 | +0.37(+1.46%) |
Mar 06, 2024 | 24.49 | 25.33 | 24.49 | 25.18 | 80,327 | +0.79(+3.22%) |
Mar 05, 2024 | 24.44 | 24.72 | 24.18 | 24.39 | 73,065 | -0.31(-1.25%) |
Mar 04, 2024 | 24.44 | 25.09 | 24.38 | 24.70 | 70,758 | +0.40(+1.64%) |
Mar 01, 2024 | 24.64 | 24.66 | 23.99 | 24.30 | 102,951 | -0.41(-1.65%) |
Feb 29, 2024 | 24.96 | 25.12 | 24.64 | 24.71 | 80,758 | +0.18(+0.73%) |
Feb 28, 2024 | 24.89 | 25.25 | 24.51 | 24.53 | 92,587 | -0.44(-1.75%) |
Feb 27, 2024 | 25.31 | 25.60 | 24.94 | 24.97 | 90,182 | -0.18(-0.71%) |
Feb 26, 2024 | 26.20 | 26.33 | 24.96 | 25.15 | 119,522 | -1.13(-4.32%) |
Feb 23, 2024 | 25.46 | 26.69 | 25.46 | 26.28 | 168,327 | +0.82(+3.21%) |
Feb 22, 2024 | 25.54 | 27.35 | 24.79 | 25.47 | 184,769 | +0.50(+1.99%) |
Feb 21, 2024 | 25.04 | 25.31 | 24.71 | 24.97 | 76,240 | -0.10(-0.40%) |
Feb 20, 2024 | 25.08 | 25.52 | 24.73 | 25.07 | 72,457 | -0.48(-1.87%) |
Feb 16, 2024 | 24.99 | 25.58 | 24.92 | 25.55 | 69,191 | +0.26(+1.02%) |
Feb 15, 2024 | 24.97 | 25.48 | 24.72 | 25.29 | 94,184 | +0.54(+2.17%) |
Feb 14, 2024 | 24.73 | 24.94 | 24.42 | 24.75 | 67,374 | +0.54(+2.22%) |
Feb 13, 2024 | 24.32 | 24.62 | 24.17 | 24.21 | 104,763 | -0.98(-3.87%) |
Feb 12, 2024 | 24.44 | 25.39 | 24.44 | 25.19 | 73,730 | +0.95(+3.90%) |
Feb 09, 2024 | 23.52 | 24.47 | 23.52 | 24.24 | 85,401 | +0.82(+3.48%) |
Feb 08, 2024 | 23.02 | 23.56 | 22.86 | 23.43 | 81,557 | +0.41(+1.77%) |
Feb 07, 2024 | 23.74 | 23.74 | 22.90 | 23.02 | 59,562 | -0.70(-2.94%) |
Feb 06, 2024 | 23.87 | 24.17 | 23.63 | 23.72 | 98,676 | -0.27(-1.12%) |
Feb 05, 2024 | 24.55 | 24.55 | 23.96 | 23.98 | 62,894 | -0.71(-2.86%) |
Feb 02, 2024 | 24.61 | 24.80 | 24.40 | 24.69 | 72,483 | -0.31(-1.22%) |
Feb 01, 2024 | 24.52 | 25.12 | 24.29 | 25.00 | 74,345 | +0.51(+2.06%) |
Jan 31, 2024 | 24.95 | 25.24 | 24.26 | 24.49 | 102,776 | -0.51(-2.02%) |
Jan 30, 2024 | 24.95 | 25.26 | 24.77 | 25.00 | 60,579 | -0.16(-0.63%) |
Jan 29, 2024 | 25.08 | 25.26 | 24.58 | 25.16 | 125,904 | +0.07(+0.28%) |
Jan 26, 2024 | 25.11 | 25.41 | 24.89 | 25.09 | 157,754 | +0.14(+0.56%) |
Jan 25, 2024 | 24.47 | 25.03 | 24.30 | 24.95 | 100,236 | +0.94(+3.92%) |
Jan 24, 2024 | 24.55 | 24.69 | 23.88 | 24.01 | 66,137 | -0.48(-1.94%) |
Jan 23, 2024 | 24.65 | 24.78 | 23.96 | 24.48 | 97,714 | +0.14(+0.57%) |
Jan 22, 2024 | 23.34 | 24.37 | 23.29 | 24.34 | 88,717 | +1.14(+4.91%) |
Jan 19, 2024 | 23.12 | 23.24 | 22.64 | 23.20 | 113,510 | +0.21(+0.91%) |
Jan 18, 2024 | 23.17 | 23.23 | 22.70 | 23.00 | 79,102 | -0.05(-0.22%) |
Jan 17, 2024 | 22.95 | 23.25 | 22.85 | 23.04 | 69,435 | -0.31(-1.32%) |
Jan 16, 2024 | 23.63 | 23.81 | 23.24 | 23.35 | 70,554 | -0.34(-1.42%) |
Jan 12, 2024 | 23.89 | 23.94 | 23.51 | 23.69 | 76,270 | +0.17(+0.72%) |
Jan 11, 2024 | 23.90 | 24.05 | 23.25 | 23.52 | 116,757 | -0.55(-2.27%) |
Jan 10, 2024 | 24.07 | 24.35 | 23.96 | 24.07 | 73,433 | -0.21(-0.86%) |
Jan 09, 2024 | 24.15 | 24.32 | 24.00 | 24.27 | 66,433 | -0.21(-0.85%) |
Jan 08, 2024 | 24.62 | 25.00 | 24.22 | 24.48 | 132,231 | +0.00(+0.00%) |
Jan 05, 2024 | 23.93 | 24.91 | 23.81 | 24.48 | 196,253 | +0.33(+1.35%) |
Jan 04, 2024 | 24.26 | 24.34 | 23.94 | 24.15 | 71,384 | +0.00(+0.00%) |
Jan 03, 2024 | 24.79 | 24.79 | 24.03 | 24.15 | 111,021 | -0.73(-2.95%) |