Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.09 | 26.14 | 26.13 | 25.91 | 309,617 | -0.12(-0.46%) |
Mar 27, 2024 | 25.61 | 26.03 | 25.61 | 26.03 | 196,398 | +0.53(+2.08%) |
Mar 26, 2024 | 25.52 | 25.62 | 25.13 | 25.50 | 206,217 | +0.13(+0.51%) |
Mar 25, 2024 | 25.46 | 25.53 | 25.19 | 25.37 | 186,951 | +0.16(+0.63%) |
Mar 22, 2024 | 25.33 | 25.36 | 25.14 | 25.21 | 129,772 | +0.02(+0.08%) |
Mar 21, 2024 | 25.20 | 25.30 | 25.02 | 25.19 | 244,072 | +0.07(+0.28%) |
Mar 20, 2024 | 24.96 | 25.12 | 24.62 | 25.12 | 224,086 | +0.10(+0.40%) |
Mar 19, 2024 | 24.61 | 25.02 | 24.45 | 25.02 | 203,398 | +0.42(+1.71%) |
Mar 18, 2024 | 24.78 | 24.98 | 24.57 | 24.60 | 297,146 | -0.29(-1.17%) |
Mar 15, 2024 | 24.17 | 25.32 | 24.04 | 24.89 | 1,109,458 | +0.63(+2.60%) |
Mar 14, 2024 | 24.59 | 24.68 | 24.11 | 24.26 | 226,562 | -0.44(-1.78%) |
Mar 13, 2024 | 24.75 | 24.96 | 24.60 | 24.70 | 186,770 | -0.06(-0.24%) |
Mar 12, 2024 | 24.60 | 24.89 | 24.56 | 24.76 | 151,079 | +0.13(+0.53%) |
Mar 11, 2024 | 24.75 | 24.90 | 24.34 | 24.63 | 187,413 | -0.13(-0.53%) |
Mar 08, 2024 | 24.48 | 24.78 | 24.48 | 24.76 | 162,203 | +0.29(+1.19%) |
Mar 07, 2024 | 24.28 | 24.54 | 24.22 | 24.47 | 185,039 | +0.22(+0.91%) |
Mar 06, 2024 | 24.00 | 24.38 | 23.98 | 24.25 | 254,317 | +0.28(+1.17%) |
Mar 05, 2024 | 24.10 | 24.36 | 23.89 | 23.97 | 273,544 | -0.31(-1.26%) |
Mar 04, 2024 | 24.13 | 24.38 | 24.01 | 24.28 | 208,914 | +0.16(+0.66%) |
Mar 01, 2024 | 23.81 | 24.24 | 23.65 | 24.12 | 228,288 | +0.44(+1.84%) |
Feb 29, 2024 | 23.58 | 23.76 | 23.26 | 23.68 | 330,396 | +0.29(+1.23%) |
Feb 28, 2024 | 23.03 | 23.55 | 23.03 | 23.40 | 260,186 | +0.36(+1.55%) |
Feb 27, 2024 | 23.12 | 23.59 | 22.83 | 23.04 | 305,526 | +0.10(+0.43%) |
Feb 26, 2024 | 23.02 | 23.31 | 22.09 | 22.94 | 433,274 | -0.73(-3.09%) |
Feb 23, 2024 | 23.62 | 23.90 | 23.58 | 23.67 | 186,488 | -0.05(-0.21%) |
Feb 22, 2024 | 23.61 | 23.87 | 23.41 | 23.72 | 195,213 | -0.09(-0.37%) |
Feb 21, 2024 | 23.73 | 23.94 | 23.64 | 23.81 | 134,046 | +0.14(+0.59%) |
Feb 20, 2024 | 23.50 | 23.84 | 23.37 | 23.67 | 211,616 | +0.15(+0.63%) |
Feb 16, 2024 | 23.70 | 23.82 | 23.51 | 23.52 | 188,290 | -0.39(-1.61%) |
Feb 15, 2024 | 23.61 | 23.98 | 23.61 | 23.91 | 178,858 | +0.36(+1.51%) |
Feb 14, 2024 | 23.41 | 23.66 | 23.29 | 23.55 | 183,370 | +0.29(+1.23%) |
Feb 13, 2024 | 23.61 | 23.61 | 23.06 | 23.27 | 205,438 | -0.68(-2.85%) |
Feb 12, 2024 | 23.60 | 24.17 | 23.57 | 23.95 | 191,927 | +0.42(+1.77%) |
Feb 09, 2024 | 23.58 | 23.73 | 23.30 | 23.53 | 290,453 | -0.13(-0.54%) |
Feb 08, 2024 | 23.53 | 23.69 | 23.41 | 23.66 | 196,647 | -0.01(-0.04%) |
Feb 07, 2024 | 24.20 | 24.20 | 23.60 | 23.67 | 177,933 | -0.35(-1.44%) |
Feb 06, 2024 | 23.54 | 24.27 | 23.53 | 24.02 | 166,203 | +0.48(+2.02%) |
Feb 05, 2024 | 24.14 | 24.14 | 23.53 | 23.54 | 181,391 | -0.73(-3.02%) |
Feb 02, 2024 | 24.18 | 24.32 | 23.88 | 24.28 | 296,886 | -0.11(-0.45%) |
Feb 01, 2024 | 24.40 | 24.59 | 24.21 | 24.39 | 336,077 | +0.06(+0.24%) |
Jan 31, 2024 | 24.78 | 24.99 | 24.33 | 24.33 | 209,747 | -0.46(-1.84%) |
Jan 30, 2024 | 24.67 | 24.91 | 24.67 | 24.78 | 112,224 | +0.00(+0.00%) |
Jan 29, 2024 | 24.93 | 24.98 | 24.68 | 24.78 | 133,091 | -0.07(-0.28%) |
Jan 26, 2024 | 25.10 | 25.10 | 24.67 | 24.85 | 109,388 | -0.08(-0.32%) |
Jan 25, 2024 | 24.89 | 24.94 | 24.55 | 24.93 | 144,468 | +0.25(+1.00%) |
Jan 24, 2024 | 25.03 | 25.03 | 24.54 | 24.68 | 152,640 | -0.18(-0.72%) |
Jan 23, 2024 | 25.10 | 25.23 | 24.82 | 24.86 | 198,634 | +0.02(+0.08%) |
Jan 22, 2024 | 24.74 | 24.98 | 24.61 | 24.84 | 214,368 | +0.10(+0.40%) |
Jan 19, 2024 | 24.98 | 24.98 | 24.51 | 24.74 | 210,179 | -0.15(-0.60%) |
Jan 18, 2024 | 24.95 | 25.06 | 24.69 | 24.89 | 202,042 | -0.02(-0.08%) |
Jan 17, 2024 | 24.74 | 25.07 | 24.65 | 24.91 | 248,050 | +0.05(+0.20%) |
Jan 16, 2024 | 25.41 | 25.33 | 24.82 | 24.86 | 293,936 | -0.51(-2.03%) |
Jan 12, 2024 | 25.93 | 25.93 | 25.30 | 25.38 | 224,810 | -0.16(-0.62%) |
Jan 11, 2024 | 25.49 | 25.68 | 25.33 | 25.53 | 295,149 | +0.03(+0.12%) |
Jan 10, 2024 | 25.43 | 25.79 | 25.39 | 25.50 | 225,158 | +0.07(+0.27%) |
Jan 09, 2024 | 26.70 | 26.70 | 25.28 | 25.43 | 421,598 | -1.44(-5.34%) |
Jan 08, 2024 | 26.81 | 27.15 | 26.77 | 26.87 | 162,645 | +0.05(+0.18%) |
Jan 05, 2024 | 26.86 | 27.32 | 26.52 | 26.82 | 195,677 | -0.21(-0.77%) |
Jan 04, 2024 | 27.21 | 27.25 | 26.28 | 27.03 | 205,444 | +0.00(+0.00%) |
Jan 03, 2024 | 27.35 | 27.58 | 26.88 | 27.03 | 322,542 | -0.29(-1.05%) |