Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.32 | 25.79 | 25.28 | 25.48 | 866,587 | -0.79(-3.01%) |
Mar 27, 2024 | 26.08 | 26.42 | 25.89 | 26.27 | 592,038 | +0.48(+1.86%) |
Mar 26, 2024 | 25.97 | 26.18 | 25.43 | 25.79 | 474,854 | +0.14(+0.55%) |
Mar 25, 2024 | 26.00 | 26.25 | 25.41 | 25.65 | 568,492 | -0.38(-1.46%) |
Mar 22, 2024 | 26.98 | 27.14 | 25.90 | 26.03 | 530,315 | -0.91(-3.38%) |
Mar 21, 2024 | 26.32 | 27.08 | 26.15 | 26.94 | 1,093,837 | +0.57(+2.16%) |
Mar 20, 2024 | 26.20 | 26.79 | 25.78 | 26.37 | 1,121,658 | +0.36(+1.38%) |
Mar 19, 2024 | 24.76 | 26.10 | 24.48 | 26.01 | 1,729,161 | +0.98(+3.92%) |
Mar 18, 2024 | 24.49 | 25.50 | 24.10 | 25.03 | 1,624,286 | +1.30(+5.48%) |
Mar 15, 2024 | 23.75 | 24.51 | 22.82 | 23.73 | 5,954,079 | -0.17(-0.71%) |
Mar 14, 2024 | 24.59 | 24.99 | 23.41 | 23.90 | 2,005,740 | -0.82(-3.32%) |
Mar 13, 2024 | 25.10 | 25.11 | 24.67 | 24.72 | 882,460 | -0.42(-1.67%) |
Mar 12, 2024 | 25.00 | 25.74 | 24.77 | 25.14 | 1,528,675 | +0.14(+0.56%) |
Mar 11, 2024 | 25.33 | 25.38 | 24.68 | 25.00 | 1,158,668 | -0.22(-0.87%) |
Mar 08, 2024 | 26.00 | 26.49 | 24.90 | 25.22 | 2,164,577 | -1.14(-4.32%) |
Mar 07, 2024 | 24.93 | 26.50 | 24.75 | 26.36 | 2,488,418 | +1.36(+5.44%) |
Mar 06, 2024 | 25.31 | 25.50 | 24.41 | 25.00 | 1,901,689 | +0.02(+0.08%) |
Mar 05, 2024 | 26.21 | 26.21 | 24.89 | 24.98 | 1,190,511 | -1.84(-6.86%) |
Mar 04, 2024 | 27.24 | 27.41 | 26.30 | 26.82 | 1,317,342 | -0.98(-3.53%) |
Mar 01, 2024 | 26.50 | 28.43 | 25.77 | 27.80 | 3,224,810 | +1.30(+4.91%) |
Feb 29, 2024 | 27.37 | 28.86 | 25.40 | 26.50 | 6,167,082 | -1.33(-4.78%) |
Feb 28, 2024 | 27.70 | 28.00 | 26.17 | 27.83 | 3,091,231 | -1.25(-4.30%) |
Feb 27, 2024 | 29.18 | 30.08 | 28.84 | 29.08 | 1,420,489 | +0.49(+1.71%) |
Feb 26, 2024 | 28.59 | 29.55 | 28.52 | 28.59 | 741,361 | +0.00(+0.00%) |
Feb 23, 2024 | 28.93 | 29.19 | 28.51 | 28.59 | 507,650 | -0.37(-1.28%) |
Feb 22, 2024 | 29.10 | 29.60 | 28.44 | 28.96 | 734,786 | +0.64(+2.26%) |
Feb 21, 2024 | 28.32 | 28.67 | 28.02 | 28.32 | 440,510 | -0.65(-2.24%) |
Feb 20, 2024 | 29.50 | 29.87 | 28.11 | 28.97 | 524,411 | -0.93(-3.11%) |
Feb 16, 2024 | 29.57 | 30.59 | 29.25 | 29.90 | 1,210,034 | +0.19(+0.64%) |
Feb 15, 2024 | 31.41 | 31.60 | 29.55 | 29.71 | 647,049 | -1.11(-3.60%) |
Feb 14, 2024 | 30.01 | 31.06 | 29.66 | 30.82 | 634,438 | +1.16(+3.91%) |
Feb 13, 2024 | 29.40 | 30.73 | 29.24 | 29.66 | 1,108,441 | -1.12(-3.64%) |
Feb 12, 2024 | 30.53 | 32.40 | 30.31 | 30.78 | 1,478,776 | +0.51(+1.68%) |
Feb 09, 2024 | 28.47 | 30.30 | 27.75 | 30.27 | 1,493,779 | +2.07(+7.34%) |
Feb 08, 2024 | 27.16 | 29.11 | 26.65 | 28.20 | 864,078 | +0.42(+1.51%) |
Feb 07, 2024 | 27.80 | 28.20 | 27.15 | 27.78 | 568,647 | +0.01(+0.04%) |
Feb 06, 2024 | 28.11 | 28.66 | 26.97 | 27.77 | 822,941 | -0.07(-0.25%) |
Feb 05, 2024 | 28.76 | 28.76 | 27.17 | 27.84 | 1,001,101 | +0.16(+0.58%) |
Feb 02, 2024 | 26.13 | 28.25 | 26.13 | 27.68 | 1,270,960 | +1.32(+5.01%) |
Feb 01, 2024 | 26.07 | 27.25 | 26.00 | 26.36 | 1,216,048 | +0.51(+1.97%) |
Jan 31, 2024 | 25.79 | 26.60 | 25.42 | 25.85 | 1,051,737 | -0.15(-0.58%) |
Jan 30, 2024 | 25.76 | 26.30 | 25.30 | 26.00 | 769,081 | +0.05(+0.19%) |
Jan 29, 2024 | 24.50 | 25.96 | 24.36 | 25.95 | 590,575 | +1.28(+5.19%) |
Jan 26, 2024 | 25.50 | 25.50 | 24.63 | 24.67 | 358,436 | -0.61(-2.41%) |
Jan 25, 2024 | 24.97 | 25.76 | 24.66 | 25.28 | 667,739 | +0.54(+2.18%) |
Jan 24, 2024 | 25.46 | 25.77 | 24.12 | 24.74 | 632,508 | -0.21(-0.84%) |
Jan 23, 2024 | 25.34 | 25.34 | 24.45 | 24.95 | 744,148 | -0.20(-0.80%) |
Jan 22, 2024 | 25.63 | 26.93 | 25.14 | 25.15 | 619,727 | -0.11(-0.44%) |
Jan 19, 2024 | 24.57 | 25.37 | 24.09 | 25.26 | 927,849 | +0.75(+3.06%) |
Jan 18, 2024 | 26.22 | 26.22 | 23.93 | 24.51 | 1,876,438 | -1.10(-4.30%) |
Jan 17, 2024 | 25.64 | 26.21 | 25.35 | 25.61 | 583,585 | -0.24(-0.93%) |
Jan 16, 2024 | 25.87 | 26.29 | 25.42 | 25.85 | 605,302 | -0.34(-1.30%) |
Jan 12, 2024 | 26.00 | 26.99 | 26.00 | 26.19 | 548,277 | +0.24(+0.92%) |
Jan 11, 2024 | 26.45 | 26.76 | 25.81 | 25.95 | 1,165,044 | -0.61(-2.30%) |
Jan 10, 2024 | 27.71 | 27.78 | 26.46 | 26.56 | 1,040,014 | -0.92(-3.35%) |
Jan 09, 2024 | 26.97 | 27.68 | 26.50 | 27.48 | 460,462 | +0.32(+1.18%) |
Jan 08, 2024 | 26.10 | 27.75 | 25.92 | 27.16 | 710,417 | +0.84(+3.19%) |
Jan 05, 2024 | 26.44 | 26.79 | 25.66 | 26.32 | 481,267 | -0.16(-0.60%) |
Jan 04, 2024 | 26.40 | 26.99 | 26.28 | 26.48 | 744,377 | -0.21(-0.79%) |
Jan 03, 2024 | 26.98 | 27.00 | 26.16 | 26.69 | 688,048 | -0.32(-1.18%) |