Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.56 | 26.89 | 26.04 | 26.22 | 269,627 | -0.30(-1.13%) |
Mar 27, 2024 | 25.83 | 26.59 | 25.63 | 26.52 | 408,461 | +0.80(+3.11%) |
Mar 26, 2024 | 26.18 | 26.19 | 25.62 | 25.72 | 368,964 | -0.31(-1.19%) |
Mar 25, 2024 | 25.88 | 26.17 | 25.84 | 26.03 | 187,278 | +0.06(+0.23%) |
Mar 22, 2024 | 26.23 | 26.54 | 25.92 | 25.97 | 297,048 | -0.57(-2.15%) |
Mar 21, 2024 | 26.01 | 26.58 | 25.87 | 26.54 | 467,274 | +0.36(+1.38%) |
Mar 20, 2024 | 26.09 | 26.27 | 25.82 | 26.18 | 201,881 | +0.21(+0.81%) |
Mar 19, 2024 | 25.98 | 26.24 | 25.87 | 25.97 | 448,129 | +0.00(+0.00%) |
Mar 18, 2024 | 26.55 | 26.75 | 25.94 | 25.97 | 572,960 | -0.53(-2.00%) |
Mar 15, 2024 | 26.66 | 26.83 | 26.46 | 26.50 | 569,704 | -0.19(-0.71%) |
Mar 14, 2024 | 26.99 | 26.99 | 26.49 | 26.69 | 425,862 | -0.38(-1.40%) |
Mar 13, 2024 | 27.15 | 27.50 | 26.96 | 27.07 | 413,638 | -0.06(-0.22%) |
Mar 12, 2024 | 26.89 | 27.40 | 26.71 | 27.13 | 586,322 | +0.76(+2.88%) |
Mar 11, 2024 | 26.14 | 26.71 | 26.14 | 26.37 | 335,966 | +0.68(+2.65%) |
Mar 08, 2024 | 25.70 | 25.85 | 25.68 | 25.69 | 358,615 | -0.15(-0.58%) |
Mar 07, 2024 | 25.75 | 26.04 | 25.75 | 25.84 | 315,213 | +0.03(+0.12%) |
Mar 06, 2024 | 25.89 | 26.41 | 25.65 | 25.81 | 300,163 | +0.19(+0.74%) |
Mar 05, 2024 | 25.67 | 25.86 | 25.53 | 25.62 | 560,995 | -0.13(-0.50%) |
Mar 04, 2024 | 26.00 | 26.03 | 25.65 | 25.75 | 553,646 | -0.26(-1.00%) |
Mar 01, 2024 | 26.32 | 26.50 | 25.90 | 26.01 | 321,552 | +0.02(+0.08%) |
Feb 29, 2024 | 26.47 | 26.50 | 25.87 | 25.99 | 833,670 | -0.32(-1.22%) |
Feb 28, 2024 | 26.23 | 26.57 | 26.23 | 26.31 | 513,592 | -0.28(-1.05%) |
Feb 27, 2024 | 27.41 | 27.41 | 26.54 | 26.59 | 588,093 | -0.67(-2.46%) |
Feb 26, 2024 | 27.08 | 27.28 | 26.79 | 27.26 | 546,229 | -0.11(-0.40%) |
Feb 23, 2024 | 27.32 | 27.52 | 26.95 | 27.37 | 275,932 | +0.07(+0.26%) |
Feb 22, 2024 | 27.26 | 27.31 | 26.83 | 27.30 | 300,340 | +0.15(+0.55%) |
Feb 21, 2024 | 26.92 | 27.44 | 26.71 | 27.15 | 456,017 | +0.57(+2.14%) |
Feb 20, 2024 | 27.06 | 27.06 | 26.44 | 26.58 | 500,832 | -0.59(-2.17%) |
Feb 16, 2024 | 27.10 | 27.43 | 27.00 | 27.17 | 484,065 | +0.28(+1.04%) |
Feb 15, 2024 | 26.71 | 27.06 | 26.58 | 26.89 | 131,083 | +0.19(+0.71%) |
Feb 14, 2024 | 26.14 | 26.71 | 26.02 | 26.70 | 206,367 | +0.87(+3.37%) |
Feb 13, 2024 | 26.11 | 26.29 | 25.83 | 25.83 | 220,368 | -0.64(-2.42%) |
Feb 12, 2024 | 25.71 | 26.55 | 25.71 | 26.47 | 230,380 | +0.84(+3.28%) |
Feb 09, 2024 | 25.39 | 25.63 | 25.08 | 25.63 | 235,072 | +0.25(+0.99%) |
Feb 08, 2024 | 25.94 | 26.12 | 25.18 | 25.38 | 717,708 | -0.81(-3.09%) |
Feb 07, 2024 | 26.35 | 26.68 | 25.91 | 26.19 | 638,171 | -0.70(-2.60%) |
Feb 06, 2024 | 24.96 | 27.15 | 24.94 | 26.89 | 924,702 | +2.83(+11.76%) |
Feb 05, 2024 | 24.07 | 24.57 | 23.81 | 24.06 | 607,418 | +0.02(+0.08%) |
Feb 02, 2024 | 25.02 | 25.25 | 24.03 | 24.04 | 529,195 | -0.80(-3.22%) |
Feb 01, 2024 | 25.36 | 25.66 | 24.82 | 24.84 | 362,623 | -0.36(-1.43%) |
Jan 31, 2024 | 24.60 | 25.35 | 24.41 | 25.20 | 601,728 | +0.32(+1.29%) |
Jan 30, 2024 | 24.73 | 25.08 | 24.62 | 24.88 | 448,172 | -0.14(-0.56%) |
Jan 29, 2024 | 25.11 | 25.11 | 24.59 | 25.02 | 282,851 | -0.18(-0.71%) |
Jan 26, 2024 | 24.84 | 25.32 | 24.66 | 25.20 | 360,553 | +0.20(+0.80%) |
Jan 25, 2024 | 24.92 | 25.18 | 24.34 | 25.00 | 684,978 | +0.30(+1.21%) |
Jan 24, 2024 | 25.26 | 25.41 | 24.46 | 24.70 | 641,355 | -0.02(-0.08%) |
Jan 23, 2024 | 24.96 | 25.32 | 24.68 | 24.72 | 439,831 | +0.48(+1.98%) |
Jan 22, 2024 | 24.67 | 24.88 | 24.17 | 24.24 | 459,800 | -1.03(-4.08%) |
Jan 19, 2024 | 24.64 | 25.36 | 24.40 | 25.27 | 478,197 | +0.55(+2.22%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.48 | 24.72 | 505,687 | +0.04(+0.16%) |
Jan 17, 2024 | 24.22 | 24.81 | 24.22 | 24.68 | 617,420 | +0.01(+0.04%) |
Jan 16, 2024 | 25.50 | 25.75 | 24.49 | 24.67 | 572,887 | -1.30(-5.01%) |
Jan 12, 2024 | 26.03 | 26.45 | 25.97 | 25.97 | 287,558 | +0.00(+0.00%) |
Jan 11, 2024 | 25.70 | 26.13 | 25.40 | 25.97 | 431,401 | +0.29(+1.13%) |
Jan 10, 2024 | 26.49 | 26.65 | 25.67 | 25.68 | 512,477 | -0.91(-3.42%) |
Jan 09, 2024 | 26.69 | 26.89 | 26.46 | 26.59 | 271,699 | -0.46(-1.70%) |
Jan 08, 2024 | 27.03 | 27.31 | 26.85 | 27.05 | 316,909 | +0.00(+0.00%) |
Jan 05, 2024 | 27.40 | 27.54 | 27.04 | 27.05 | 221,342 | -0.26(-0.95%) |
Jan 04, 2024 | 26.99 | 27.33 | 26.98 | 27.31 | 334,230 | +0.31(+1.15%) |
Jan 03, 2024 | 27.12 | 27.54 | 26.73 | 27.00 | 479,156 | -0.66(-2.39%) |