Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.78 | 25.18 | 24.48 | 25.11 | 102,724 | +0.28(+1.12%) |
Mar 27, 2024 | 23.98 | 24.83 | 23.98 | 24.83 | 52,423 | +0.92(+3.85%) |
Mar 26, 2024 | 24.40 | 24.40 | 23.89 | 23.91 | 40,425 | -0.29(-1.19%) |
Mar 25, 2024 | 24.10 | 24.37 | 24.03 | 24.20 | 59,906 | +0.20(+0.83%) |
Mar 22, 2024 | 24.45 | 24.66 | 23.96 | 24.00 | 45,911 | -0.50(-2.02%) |
Mar 21, 2024 | 24.32 | 24.61 | 24.29 | 24.49 | 76,205 | +0.27(+1.10%) |
Mar 20, 2024 | 23.22 | 24.48 | 23.06 | 24.23 | 55,005 | +0.90(+3.86%) |
Mar 19, 2024 | 23.30 | 23.57 | 23.22 | 23.32 | 58,710 | +0.03(+0.13%) |
Mar 18, 2024 | 23.76 | 24.02 | 23.09 | 23.29 | 65,819 | -0.44(-1.84%) |
Mar 15, 2024 | 23.28 | 24.16 | 23.23 | 23.73 | 202,464 | +0.41(+1.74%) |
Mar 14, 2024 | 24.01 | 24.01 | 23.22 | 23.32 | 60,423 | -0.68(-2.85%) |
Mar 13, 2024 | 24.08 | 24.46 | 23.88 | 24.01 | 52,673 | -0.14(-0.57%) |
Mar 12, 2024 | 24.17 | 24.24 | 23.82 | 24.15 | 57,647 | -0.07(-0.29%) |
Mar 11, 2024 | 24.28 | 24.48 | 24.12 | 24.22 | 42,060 | -0.19(-0.77%) |
Mar 08, 2024 | 24.77 | 25.04 | 24.38 | 24.40 | 42,577 | -0.06(-0.24%) |
Mar 07, 2024 | 24.79 | 24.99 | 24.33 | 24.46 | 53,993 | +0.02(+0.08%) |
Mar 06, 2024 | 24.42 | 24.87 | 23.81 | 24.44 | 84,011 | +0.02(+0.08%) |
Mar 05, 2024 | 23.98 | 24.64 | 23.61 | 24.42 | 52,862 | +0.41(+1.69%) |
Mar 04, 2024 | 24.02 | 24.68 | 23.95 | 24.02 | 44,960 | -0.10(-0.41%) |
Mar 01, 2024 | 24.06 | 24.18 | 23.47 | 24.12 | 87,551 | -0.10(-0.41%) |
Feb 29, 2024 | 24.15 | 24.38 | 23.94 | 24.22 | 77,627 | +0.54(+2.28%) |
Feb 28, 2024 | 23.76 | 23.93 | 23.63 | 23.68 | 55,895 | -0.33(-1.38%) |
Feb 27, 2024 | 23.89 | 24.29 | 23.27 | 24.01 | 68,801 | +0.28(+1.17%) |
Feb 26, 2024 | 23.77 | 24.11 | 23.50 | 23.73 | 62,307 | -0.25(-1.03%) |
Feb 23, 2024 | 24.36 | 24.38 | 23.98 | 23.98 | 49,818 | -0.35(-1.42%) |
Feb 22, 2024 | 24.25 | 24.51 | 23.87 | 24.32 | 159,174 | +0.01(+0.04%) |
Feb 21, 2024 | 24.42 | 24.42 | 24.12 | 24.31 | 80,280 | -0.10(-0.41%) |
Feb 20, 2024 | 24.48 | 24.90 | 24.31 | 24.41 | 59,101 | -0.36(-1.44%) |
Feb 16, 2024 | 25.04 | 25.06 | 24.59 | 24.77 | 93,854 | -0.47(-1.84%) |
Feb 15, 2024 | 24.22 | 25.39 | 24.22 | 25.24 | 122,491 | +1.27(+5.29%) |
Feb 14, 2024 | 23.91 | 24.06 | 23.69 | 23.97 | 83,722 | +0.38(+1.60%) |
Feb 13, 2024 | 24.17 | 24.61 | 23.42 | 23.59 | 107,990 | -1.27(-5.10%) |
Feb 12, 2024 | 24.47 | 25.18 | 24.42 | 24.86 | 76,290 | +0.48(+1.95%) |
Feb 09, 2024 | 23.99 | 24.44 | 23.58 | 24.38 | 63,867 | +0.43(+1.78%) |
Feb 08, 2024 | 23.99 | 24.32 | 23.61 | 23.96 | 74,331 | -0.19(-0.78%) |
Feb 07, 2024 | 23.91 | 24.35 | 23.30 | 24.15 | 126,074 | +0.39(+1.63%) |
Feb 06, 2024 | 24.24 | 24.42 | 22.58 | 23.76 | 71,916 | -0.54(-2.24%) |
Feb 05, 2024 | 24.30 | 24.56 | 24.18 | 24.30 | 74,033 | -0.28(-1.13%) |
Feb 02, 2024 | 24.26 | 24.67 | 24.26 | 24.58 | 91,732 | -0.12(-0.48%) |
Feb 01, 2024 | 25.03 | 25.60 | 24.09 | 24.70 | 89,727 | -0.25(-1.02%) |
Jan 31, 2024 | 26.08 | 26.20 | 24.87 | 24.96 | 149,514 | -1.53(-5.78%) |
Jan 30, 2024 | 25.86 | 26.87 | 25.86 | 26.49 | 146,563 | +0.70(+2.70%) |
Jan 29, 2024 | 25.24 | 25.80 | 25.21 | 25.79 | 175,939 | +0.44(+1.74%) |
Jan 26, 2024 | 25.55 | 26.16 | 25.27 | 25.35 | 65,007 | +0.11(+0.43%) |
Jan 25, 2024 | 26.06 | 26.06 | 23.66 | 25.24 | 158,127 | -0.90(-3.45%) |
Jan 24, 2024 | 26.14 | 26.56 | 25.75 | 26.14 | 94,156 | +0.38(+1.49%) |
Jan 23, 2024 | 26.29 | 26.29 | 25.59 | 25.76 | 107,197 | -0.33(-1.28%) |
Jan 22, 2024 | 25.49 | 26.09 | 25.49 | 26.09 | 122,061 | +0.79(+3.14%) |
Jan 19, 2024 | 24.84 | 25.45 | 24.54 | 25.30 | 70,916 | +0.62(+2.50%) |
Jan 18, 2024 | 24.54 | 24.71 | 24.35 | 24.68 | 62,315 | +0.21(+0.84%) |
Jan 17, 2024 | 24.05 | 24.54 | 24.05 | 24.48 | 86,218 | +0.07(+0.28%) |
Jan 16, 2024 | 24.40 | 24.68 | 23.98 | 24.41 | 129,197 | -0.34(-1.39%) |
Jan 12, 2024 | 24.98 | 25.08 | 24.33 | 24.75 | 75,478 | -0.08(-0.32%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.52 | 24.83 | 70,704 | -0.21(-0.82%) |
Jan 10, 2024 | 24.81 | 25.05 | 24.64 | 25.03 | 76,863 | +0.08(+0.31%) |
Jan 09, 2024 | 24.90 | 25.12 | 24.52 | 24.96 | 78,991 | -0.26(-1.01%) |
Jan 08, 2024 | 24.78 | 25.25 | 24.63 | 25.21 | 85,121 | +0.28(+1.14%) |
Jan 05, 2024 | 24.87 | 25.36 | 24.54 | 24.93 | 109,135 | -0.07(-0.27%) |
Jan 04, 2024 | 24.90 | 25.22 | 24.84 | 25.00 | 49,249 | +0.16(+0.63%) |
Jan 03, 2024 | 25.16 | 26.13 | 24.68 | 24.84 | 73,520 | -0.42(-1.67%) |