Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.79 | 25.99 | 25.20 | 25.30 | 103,517 | -0.52(-1.99%) |
Mar 27, 2024 | 26.50 | 26.80 | 25.45 | 25.82 | 325,909 | -1.20(-4.44%) |
Mar 26, 2024 | 27.30 | 28.24 | 26.90 | 27.02 | 109,331 | +0.02(+0.07%) |
Mar 25, 2024 | 27.10 | 27.12 | 25.95 | 27.00 | 66,748 | -0.30(-1.10%) |
Mar 22, 2024 | 27.47 | 27.71 | 27.07 | 27.30 | 78,503 | -0.06(-0.22%) |
Mar 21, 2024 | 27.65 | 29.20 | 27.30 | 27.36 | 67,827 | -0.25(-0.92%) |
Mar 20, 2024 | 27.94 | 27.94 | 27.38 | 27.61 | 84,916 | +0.16(+0.60%) |
Mar 19, 2024 | 27.30 | 27.65 | 27.01 | 27.45 | 68,460 | -0.01(-0.04%) |
Mar 18, 2024 | 27.00 | 27.77 | 26.90 | 27.46 | 131,687 | +0.66(+2.44%) |
Mar 15, 2024 | 26.56 | 27.99 | 26.56 | 26.80 | 93,750 | +0.18(+0.66%) |
Mar 14, 2024 | 26.56 | 27.10 | 26.54 | 26.63 | 117,674 | +0.13(+0.51%) |
Mar 13, 2024 | 26.99 | 27.00 | 26.45 | 26.50 | 242,969 | -0.11(-0.39%) |
Mar 12, 2024 | 26.50 | 27.00 | 26.23 | 26.60 | 157,878 | +1.30(+5.14%) |
Mar 11, 2024 | 24.30 | 25.45 | 24.30 | 25.30 | 162,831 | +1.32(+5.50%) |
Mar 08, 2024 | 24.00 | 24.57 | 23.35 | 23.98 | 120,033 | -0.21(-0.89%) |
Mar 07, 2024 | 24.71 | 24.75 | 23.65 | 24.20 | 95,757 | -0.52(-2.08%) |
Mar 06, 2024 | 24.38 | 25.25 | 24.38 | 24.71 | 96,466 | +0.33(+1.35%) |
Mar 05, 2024 | 24.16 | 24.59 | 24.12 | 24.38 | 154,383 | +0.26(+1.08%) |
Mar 04, 2024 | 25.00 | 25.13 | 24.01 | 24.12 | 189,436 | -0.96(-3.83%) |
Mar 01, 2024 | 25.45 | 25.45 | 24.80 | 25.08 | 203,494 | +0.39(+1.60%) |
Feb 29, 2024 | 24.85 | 25.40 | 24.54 | 24.68 | 177,159 | +0.12(+0.51%) |
Feb 28, 2024 | 25.00 | 25.00 | 24.40 | 24.56 | 108,538 | -0.98(-3.82%) |
Feb 27, 2024 | 25.30 | 26.00 | 25.30 | 25.54 | 276,025 | +0.89(+3.63%) |
Feb 26, 2024 | 23.75 | 24.67 | 23.75 | 24.64 | 240,946 | +1.14(+4.85%) |
Feb 23, 2024 | 23.47 | 23.82 | 23.45 | 23.50 | 113,762 | -0.34(-1.43%) |
Feb 22, 2024 | 23.91 | 24.36 | 23.50 | 23.84 | 313,299 | -0.06(-0.25%) |
Feb 21, 2024 | 24.15 | 24.15 | 23.61 | 23.90 | 74,796 | +0.57(+2.44%) |
Feb 20, 2024 | 23.65 | 23.65 | 23.12 | 23.33 | 93,489 | -1.03(-4.23%) |
Feb 16, 2024 | 24.02 | 24.65 | 24.02 | 24.36 | 187,163 | +0.81(+3.44%) |
Feb 15, 2024 | 23.95 | 23.95 | 23.40 | 23.55 | 89,641 | -0.15(-0.63%) |
Feb 14, 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 112,951 | +0.20(+0.85%) |
Feb 13, 2024 | 22.95 | 24.20 | 22.95 | 23.50 | 118,762 | -0.61(-2.55%) |
Feb 12, 2024 | 22.51 | 24.24 | 22.51 | 24.11 | 140,038 | +0.59(+2.51%) |
Feb 09, 2024 | 22.70 | 24.29 | 22.70 | 23.52 | 96,457 | +0.02(+0.11%) |
Feb 08, 2024 | 23.26 | 23.60 | 23.26 | 23.50 | 113,637 | -0.02(-0.09%) |
Feb 07, 2024 | 23.99 | 24.00 | 23.30 | 23.52 | 126,404 | -0.01(-0.03%) |
Feb 06, 2024 | 23.15 | 23.55 | 23.00 | 23.53 | 224,508 | +1.54(+6.99%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.85 | 21.99 | 339,191 | -0.12(-0.54%) |
Feb 02, 2024 | 22.96 | 22.96 | 22.00 | 22.11 | 249,810 | -0.60(-2.64%) |
Feb 01, 2024 | 22.42 | 22.91 | 22.35 | 22.71 | 345,545 | +0.21(+0.93%) |
Jan 31, 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 186,471 | -0.30(-1.32%) |
Jan 30, 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 607,315 | -0.54(-2.30%) |
Jan 29, 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 337,644 | -1.35(-5.45%) |
Jan 26, 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 141,595 | -0.67(-2.63%) |
Jan 25, 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 120,097 | -0.31(-1.22%) |
Jan 24, 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 104,703 | -0.23(-0.88%) |
Jan 23, 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 122,412 | +0.99(+3.98%) |
Jan 22, 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 178,287 | -0.45(-1.78%) |
Jan 19, 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 241,105 | +0.10(+0.40%) |
Jan 18, 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 223,583 | +0.17(+0.68%) |
Jan 17, 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 251,491 | -1.07(-4.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 166,735 | -0.85(-3.15%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 89,917 | -0.07(-0.27%) |
Jan 11, 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 235,956 | +0.77(+2.94%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 165,821 | -0.27(-1.02%) |
Jan 09, 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 228,249 | -0.13(-0.49%) |
Jan 08, 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 185,131 | -0.05(-0.19%) |
Jan 05, 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 71,950 | -0.17(-0.63%) |
Jan 04, 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 210,382 | -0.35(-1.28%) |
Jan 03, 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 229,180 | +0.42(+1.55%) |