Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.65 | 25.75 | 25.65 | 25.68 | 1,091 | -0.08(-0.32%) |
Mar 27, 2024 | 25.66 | 25.76 | 25.66 | 25.76 | 214 | +0.28(+1.11%) |
Mar 26, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 263 | +0.00(+0.01%) |
Mar 25, 2024 | 25.44 | 25.56 | 25.44 | 25.48 | 646 | +0.06(+0.23%) |
Mar 22, 2024 | 25.47 | 25.47 | 25.41 | 25.42 | 599 | -0.43(-1.67%) |
Mar 21, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 216 | -0.18(-0.68%) |
Mar 20, 2024 | 25.66 | 26.09 | 25.66 | 26.03 | 3,603 | +0.47(+1.83%) |
Mar 19, 2024 | 25.80 | 25.80 | 25.56 | 25.56 | 4,174 | -0.29(-1.10%) |
Mar 18, 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 851 | -0.22(-0.84%) |
Mar 15, 2024 | 26.12 | 26.12 | 26.07 | 26.07 | 576 | -0.05(-0.19%) |
Mar 14, 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 4,215 | -0.20(-0.74%) |
Mar 13, 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 4,188 | +0.16(+0.61%) |
Mar 12, 2024 | 25.83 | 26.18 | 25.83 | 26.15 | 1,557 | +0.40(+1.54%) |
Mar 11, 2024 | 25.77 | 25.77 | 25.66 | 25.75 | 2,286 | +0.01(+0.05%) |
Mar 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 129 | -0.02(-0.09%) |
Mar 07, 2024 | 25.58 | 25.77 | 25.58 | 25.77 | 601 | +0.21(+0.82%) |
Mar 06, 2024 | 25.53 | 25.60 | 25.53 | 25.55 | 656 | +0.12(+0.48%) |
Mar 05, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 730 | -0.22(-0.85%) |
Mar 04, 2024 | 25.63 | 25.68 | 25.57 | 25.65 | 957 | -0.16(-0.61%) |
Mar 01, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 467 | +0.14(+0.54%) |
Feb 29, 2024 | 25.56 | 25.69 | 25.50 | 25.67 | 2,341 | +0.01(+0.03%) |
Feb 28, 2024 | 25.56 | 25.74 | 25.56 | 25.66 | 1,531 | +0.00(+0.00%) |
Feb 27, 2024 | 25.51 | 25.66 | 25.51 | 25.66 | 359 | +0.11(+0.44%) |
Feb 26, 2024 | 25.55 | 25.61 | 25.53 | 25.55 | 1,790 | -0.06(-0.23%) |
Feb 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 122 | +0.12(+0.48%) |
Feb 22, 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 5,406 | +0.35(+1.39%) |
Feb 21, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 861 | +0.17(+0.67%) |
Feb 20, 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 927 | -0.03(-0.10%) |
Feb 16, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 2,090 | +0.01(+0.04%) |
Feb 15, 2024 | 24.79 | 24.99 | 24.79 | 24.99 | 918 | +0.36(+1.46%) |
Feb 14, 2024 | 24.45 | 24.63 | 24.45 | 24.63 | 804 | +0.26(+1.06%) |
Feb 13, 2024 | 24.40 | 24.53 | 24.37 | 24.37 | 940 | -0.53(-2.12%) |
Feb 12, 2024 | 24.76 | 24.93 | 24.76 | 24.90 | 515 | +0.15(+0.60%) |
Feb 09, 2024 | 24.56 | 24.75 | 24.56 | 24.75 | 539 | +0.21(+0.84%) |
Feb 08, 2024 | 24.54 | 24.65 | 24.54 | 24.54 | 952 | +0.24(+1.00%) |
Feb 07, 2024 | 24.26 | 24.39 | 24.26 | 24.30 | 2,657 | -0.02(-0.08%) |
Feb 06, 2024 | 24.05 | 24.32 | 24.05 | 24.32 | 477 | +0.20(+0.84%) |
Feb 05, 2024 | 23.92 | 24.12 | 23.92 | 24.12 | 6,251 | +0.05(+0.19%) |
Feb 02, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 462 | -0.08(-0.34%) |
Feb 01, 2024 | 23.83 | 24.15 | 23.83 | 24.15 | 7,021 | +0.45(+1.91%) |
Jan 31, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 230 | -0.13(-0.56%) |
Jan 30, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 496 | -0.01(-0.04%) |
Jan 29, 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 6,107 | +0.08(+0.34%) |
Jan 26, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 440 | +0.73(+3.16%) |
Jan 25, 2024 | 22.86 | 23.04 | 22.86 | 23.04 | 2,335 | +0.21(+0.94%) |
Jan 24, 2024 | 22.91 | 22.95 | 22.82 | 22.82 | 1,757 | +0.24(+1.07%) |
Jan 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 12 | +0.08(+0.34%) |
Jan 22, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 307 | -0.17(-0.76%) |
Jan 19, 2024 | 22.50 | 22.68 | 22.46 | 22.68 | 591 | +0.05(+0.21%) |
Jan 18, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 73 | +0.41(+1.83%) |
Jan 17, 2024 | 22.07 | 22.22 | 22.07 | 22.22 | 643 | -0.21(-0.94%) |
Jan 16, 2024 | 22.43 | 22.52 | 22.43 | 22.43 | 1,992 | -0.44(-1.92%) |
Jan 12, 2024 | 22.78 | 22.87 | 22.78 | 22.87 | 1,236 | -0.18(-0.77%) |
Jan 11, 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 413 | -0.01(-0.05%) |
Jan 10, 2024 | 22.97 | 23.06 | 22.97 | 23.06 | 1,168 | +0.08(+0.35%) |
Jan 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 80 | -0.21(-0.89%) |
Jan 08, 2024 | 22.90 | 23.18 | 22.90 | 23.18 | 599 | +0.34(+1.50%) |
Jan 05, 2024 | 22.74 | 22.98 | 22.74 | 22.84 | 568 | -0.17(-0.74%) |
Jan 04, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 485 | -0.03(-0.11%) |
Jan 03, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 757 | -0.40(-1.71%) |