Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.05 | 26.19 | 26.09 | 26.11 | 311,976 | +0.01(+0.04%) |
Mar 27, 2024 | 26.83 | 26.86 | 25.93 | 26.10 | 126,139 | -0.57(-2.13%) |
Mar 26, 2024 | 26.87 | 26.87 | 26.53 | 26.67 | 137,810 | +0.02(+0.07%) |
Mar 25, 2024 | 26.85 | 27.17 | 26.58 | 26.65 | 100,958 | -0.17(-0.62%) |
Mar 22, 2024 | 27.42 | 27.42 | 26.77 | 26.82 | 125,707 | -0.61(-2.21%) |
Mar 21, 2024 | 27.59 | 27.70 | 27.27 | 27.43 | 94,554 | -0.16(-0.57%) |
Mar 20, 2024 | 27.10 | 27.79 | 27.02 | 27.58 | 363,734 | +0.48(+1.77%) |
Mar 19, 2024 | 26.95 | 27.39 | 26.95 | 27.10 | 203,920 | +0.24(+0.91%) |
Mar 18, 2024 | 27.00 | 27.22 | 26.72 | 26.86 | 261,951 | -0.12(-0.44%) |
Mar 15, 2024 | 26.57 | 27.40 | 26.57 | 26.97 | 1,576,871 | +0.28(+1.06%) |
Mar 14, 2024 | 27.00 | 27.09 | 26.46 | 26.69 | 339,986 | -0.22(-0.80%) |
Mar 13, 2024 | 26.89 | 27.42 | 26.77 | 26.91 | 267,961 | +0.19(+0.70%) |
Mar 12, 2024 | 26.84 | 27.08 | 26.59 | 26.72 | 278,501 | -0.12(-0.44%) |
Mar 11, 2024 | 26.04 | 26.87 | 25.85 | 26.84 | 390,154 | +0.58(+2.20%) |
Mar 08, 2024 | 26.29 | 26.37 | 25.78 | 26.26 | 347,752 | +0.23(+0.86%) |
Mar 07, 2024 | 26.29 | 26.32 | 25.80 | 26.03 | 302,555 | -0.27(-1.04%) |
Mar 06, 2024 | 25.45 | 26.38 | 25.38 | 26.31 | 297,882 | +1.03(+4.07%) |
Mar 05, 2024 | 24.87 | 25.46 | 24.78 | 25.28 | 126,478 | +0.38(+1.53%) |
Mar 04, 2024 | 24.43 | 24.97 | 24.39 | 24.90 | 165,447 | +0.38(+1.56%) |
Mar 01, 2024 | 24.68 | 24.83 | 24.30 | 24.52 | 161,508 | +0.07(+0.28%) |
Feb 29, 2024 | 24.04 | 24.46 | 24.04 | 24.45 | 216,534 | +0.40(+1.67%) |
Feb 28, 2024 | 23.88 | 24.36 | 23.84 | 24.05 | 223,866 | +0.11(+0.45%) |
Feb 27, 2024 | 23.79 | 24.19 | 23.64 | 23.94 | 239,446 | +0.05(+0.20%) |
Feb 26, 2024 | 23.78 | 24.01 | 23.61 | 23.89 | 126,028 | -0.10(-0.41%) |
Feb 23, 2024 | 23.79 | 24.05 | 23.57 | 23.99 | 143,138 | +0.16(+0.66%) |
Feb 22, 2024 | 24.36 | 24.36 | 23.73 | 23.83 | 143,479 | -0.13(-0.53%) |
Feb 21, 2024 | 23.75 | 24.37 | 23.75 | 23.96 | 324,874 | -0.01(-0.04%) |
Feb 20, 2024 | 23.03 | 23.97 | 23.03 | 23.97 | 392,646 | +0.34(+1.45%) |
Feb 16, 2024 | 23.44 | 24.15 | 23.44 | 23.63 | 238,643 | -0.02(-0.08%) |
Feb 15, 2024 | 22.52 | 23.83 | 22.30 | 23.65 | 244,061 | +1.38(+6.20%) |
Feb 14, 2024 | 22.72 | 22.89 | 22.06 | 22.27 | 256,766 | -0.23(-1.00%) |
Feb 13, 2024 | 23.30 | 23.91 | 22.28 | 22.49 | 830,035 | -0.90(-3.85%) |
Feb 12, 2024 | 23.69 | 23.98 | 23.32 | 23.39 | 324,112 | -0.26(-1.12%) |
Feb 09, 2024 | 24.16 | 24.17 | 23.51 | 23.66 | 203,439 | -0.33(-1.39%) |
Feb 08, 2024 | 23.65 | 23.99 | 23.50 | 23.99 | 5,285,393 | +0.09(+0.37%) |
Feb 07, 2024 | 24.42 | 24.53 | 23.83 | 23.90 | 371,515 | -0.42(-1.73%) |
Feb 06, 2024 | 24.52 | 24.79 | 24.26 | 24.32 | 673,094 | -0.18(-0.72%) |
Feb 05, 2024 | 24.69 | 24.87 | 24.48 | 24.50 | 332,747 | -0.30(-1.22%) |
Feb 02, 2024 | 25.01 | 25.28 | 24.70 | 24.80 | 731,964 | -0.27(-1.09%) |
Feb 01, 2024 | 24.30 | 25.13 | 24.28 | 25.08 | 477,469 | +0.65(+2.65%) |
Jan 31, 2024 | 25.27 | 25.55 | 24.30 | 24.43 | 578,826 | -0.70(-2.77%) |
Jan 30, 2024 | 25.48 | 25.75 | 25.07 | 25.12 | 271,422 | -0.42(-1.65%) |
Jan 29, 2024 | 25.68 | 25.80 | 24.97 | 25.55 | 545,692 | -0.10(-0.38%) |
Jan 26, 2024 | 25.75 | 26.18 | 25.45 | 25.64 | 395,958 | -0.11(-0.42%) |
Jan 25, 2024 | 25.72 | 26.09 | 25.30 | 25.75 | 625,549 | +0.28(+1.12%) |
Jan 24, 2024 | 25.34 | 26.37 | 25.09 | 25.47 | 1,078,255 | +0.32(+1.29%) |
Jan 23, 2024 | 25.34 | 25.69 | 25.04 | 25.14 | 500,830 | -0.24(-0.93%) |
Jan 22, 2024 | 24.14 | 25.41 | 23.95 | 25.38 | 585,661 | +1.17(+4.85%) |
Jan 19, 2024 | 23.93 | 24.31 | 23.69 | 24.20 | 284,196 | +0.08(+0.34%) |
Jan 18, 2024 | 23.74 | 24.20 | 23.50 | 24.12 | 487,115 | +0.22(+0.92%) |
Jan 17, 2024 | 23.12 | 23.90 | 23.01 | 23.90 | 393,551 | +0.37(+1.59%) |
Jan 16, 2024 | 23.30 | 24.05 | 23.13 | 23.53 | 501,154 | +0.60(+2.63%) |
Jan 12, 2024 | 23.08 | 23.32 | 22.44 | 22.92 | 392,015 | +0.12(+0.50%) |
Jan 11, 2024 | 23.07 | 23.31 | 22.71 | 22.81 | 963,888 | -0.23(-1.00%) |
Jan 10, 2024 | 23.58 | 23.72 | 23.02 | 23.04 | 154,923 | -0.54(-2.28%) |
Jan 09, 2024 | 23.55 | 23.68 | 23.32 | 23.57 | 212,249 | +0.03(+0.12%) |
Jan 08, 2024 | 23.49 | 23.86 | 23.22 | 23.55 | 108,845 | -0.01(-0.04%) |
Jan 05, 2024 | 23.58 | 24.08 | 23.52 | 23.56 | 179,877 | +0.13(+0.57%) |
Jan 04, 2024 | 23.36 | 23.59 | 23.22 | 23.42 | 279,338 | +0.17(+0.74%) |
Jan 03, 2024 | 22.80 | 23.60 | 22.80 | 23.25 | 118,631 | +0.03(+0.12%) |