Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.11 | 27.24 | 27.11 | 27.19 | 8,399 | +0.10(+0.37%) |
Mar 27, 2024 | 26.86 | 27.09 | 26.86 | 27.09 | 5,552 | +0.34(+1.27%) |
Mar 26, 2024 | 26.68 | 26.95 | 26.68 | 26.75 | 26,662 | +0.00(+0.00%) |
Mar 25, 2024 | 26.89 | 26.89 | 26.73 | 26.75 | 11,920 | -0.03(-0.10%) |
Mar 22, 2024 | 26.83 | 26.83 | 26.74 | 26.77 | 4,310 | -0.01(-0.05%) |
Mar 21, 2024 | 26.78 | 26.89 | 26.75 | 26.79 | 6,811 | +0.09(+0.32%) |
Mar 20, 2024 | 26.50 | 26.76 | 26.50 | 26.70 | 13,127 | +0.26(+0.98%) |
Mar 19, 2024 | 26.33 | 26.46 | 26.29 | 26.44 | 4,839 | +0.21(+0.78%) |
Mar 18, 2024 | 26.33 | 26.33 | 26.21 | 26.24 | 8,649 | -0.16(-0.59%) |
Mar 15, 2024 | 26.24 | 26.44 | 26.24 | 26.39 | 4,498 | +0.12(+0.46%) |
Mar 14, 2024 | 26.50 | 26.50 | 26.21 | 26.27 | 13,009 | -0.13(-0.50%) |
Mar 13, 2024 | 26.47 | 26.47 | 26.37 | 26.40 | 10,502 | +0.05(+0.18%) |
Mar 12, 2024 | 26.42 | 26.42 | 26.21 | 26.35 | 4,291 | -0.06(-0.22%) |
Mar 11, 2024 | 26.61 | 26.61 | 26.36 | 26.41 | 21,653 | -0.29(-1.08%) |
Mar 08, 2024 | 26.86 | 26.88 | 26.57 | 26.70 | 8,206 | -0.12(-0.44%) |
Mar 07, 2024 | 26.88 | 26.90 | 26.74 | 26.82 | 7,651 | +0.01(+0.04%) |
Mar 06, 2024 | 26.74 | 26.86 | 26.73 | 26.81 | 5,808 | +0.21(+0.78%) |
Mar 05, 2024 | 26.63 | 26.80 | 26.51 | 26.60 | 22,583 | +0.00(+0.00%) |
Mar 04, 2024 | 26.49 | 26.64 | 26.49 | 26.60 | 8,424 | +0.28(+1.07%) |
Mar 01, 2024 | 26.42 | 26.42 | 26.24 | 26.32 | 26,292 | +0.04(+0.15%) |
Feb 29, 2024 | 26.45 | 26.45 | 26.26 | 26.28 | 15,681 | -0.05(-0.18%) |
Feb 28, 2024 | 26.36 | 26.41 | 26.33 | 26.33 | 34,267 | +0.05(+0.20%) |
Feb 27, 2024 | 26.11 | 26.28 | 26.08 | 26.28 | 8,035 | +0.10(+0.40%) |
Feb 26, 2024 | 26.29 | 26.29 | 26.17 | 26.17 | 9,668 | -0.04(-0.15%) |
Feb 23, 2024 | 26.08 | 26.23 | 26.08 | 26.21 | 9,687 | +0.13(+0.50%) |
Feb 22, 2024 | 26.07 | 26.13 | 25.95 | 26.08 | 10,464 | +0.09(+0.33%) |
Feb 21, 2024 | 25.89 | 26.04 | 25.83 | 26.00 | 14,153 | +0.14(+0.52%) |
Feb 20, 2024 | 25.90 | 25.93 | 25.81 | 25.86 | 6,362 | -0.04(-0.15%) |
Feb 16, 2024 | 25.89 | 26.06 | 25.89 | 25.90 | 4,314 | -0.04(-0.17%) |
Feb 15, 2024 | 25.85 | 25.97 | 25.80 | 25.94 | 22,007 | +0.18(+0.70%) |
Feb 14, 2024 | 25.56 | 25.76 | 25.54 | 25.76 | 6,763 | +0.38(+1.50%) |
Feb 13, 2024 | 25.32 | 25.48 | 25.19 | 25.38 | 13,941 | -0.10(-0.40%) |
Feb 12, 2024 | 25.46 | 25.58 | 25.43 | 25.49 | 17,002 | +0.07(+0.26%) |
Feb 09, 2024 | 25.35 | 25.43 | 25.27 | 25.42 | 7,185 | +0.09(+0.34%) |
Feb 08, 2024 | 25.33 | 25.36 | 25.21 | 25.33 | 20,436 | +0.02(+0.09%) |
Feb 07, 2024 | 25.21 | 25.38 | 25.21 | 25.31 | 12,698 | +0.11(+0.42%) |
Feb 06, 2024 | 24.94 | 25.20 | 24.94 | 25.20 | 4,429 | +0.24(+0.96%) |
Feb 05, 2024 | 24.88 | 25.02 | 24.70 | 24.96 | 16,098 | -0.11(-0.45%) |
Feb 02, 2024 | 24.91 | 25.14 | 24.91 | 25.08 | 22,213 | +0.01(+0.04%) |
Feb 01, 2024 | 24.82 | 25.10 | 24.76 | 25.07 | 3,908 | +0.15(+0.61%) |
Jan 31, 2024 | 25.00 | 25.15 | 24.90 | 24.91 | 7,344 | -0.01(-0.05%) |
Jan 30, 2024 | 24.94 | 24.99 | 24.85 | 24.93 | 10,874 | +0.00(+0.01%) |
Jan 29, 2024 | 24.86 | 24.93 | 24.75 | 24.93 | 9,339 | +0.06(+0.25%) |
Jan 26, 2024 | 24.83 | 24.94 | 24.75 | 24.86 | 28,255 | +0.10(+0.40%) |
Jan 25, 2024 | 24.90 | 24.90 | 24.64 | 24.76 | 22,655 | -0.20(-0.79%) |
Jan 24, 2024 | 25.05 | 25.16 | 24.96 | 24.96 | 24,678 | +0.06(+0.23%) |
Jan 23, 2024 | 25.08 | 25.14 | 24.87 | 24.90 | 7,990 | -0.06(-0.25%) |
Jan 22, 2024 | 24.90 | 24.99 | 24.90 | 24.96 | 8,741 | +0.19(+0.77%) |
Jan 19, 2024 | 25.70 | 25.70 | 24.66 | 24.77 | 22,610 | +0.02(+0.09%) |
Jan 18, 2024 | 24.55 | 24.79 | 24.51 | 24.75 | 9,026 | +0.31(+1.28%) |
Jan 17, 2024 | 24.39 | 24.61 | 24.39 | 24.44 | 6,521 | -0.01(-0.04%) |
Jan 16, 2024 | 24.88 | 24.88 | 24.38 | 24.45 | 8,462 | -0.50(-2.02%) |
Jan 12, 2024 | 24.86 | 24.95 | 24.66 | 24.95 | 51,737 | +0.26(+1.03%) |
Jan 11, 2024 | 24.85 | 24.85 | 24.56 | 24.70 | 2,602 | -0.10(-0.41%) |
Jan 10, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 7,169 | +0.14(+0.58%) |
Jan 09, 2024 | 24.60 | 24.70 | 24.57 | 24.66 | 33,543 | -0.15(-0.62%) |
Jan 08, 2024 | 24.68 | 24.85 | 24.46 | 24.81 | 15,025 | -0.09(-0.37%) |
Jan 05, 2024 | 24.92 | 24.92 | 24.80 | 24.90 | 5,694 | +0.01(+0.03%) |
Jan 04, 2024 | 24.97 | 25.13 | 24.89 | 24.89 | 2,506 | +0.00(+0.02%) |
Jan 03, 2024 | 25.17 | 25.25 | 24.89 | 24.89 | 12,054 | -0.30(-1.21%) |