Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.88 | 26.07 | 26.07 | 26.03 | 2,047,090 | +0.13(+0.50%) |
Mar 27, 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 2,381,515 | +0.48(+1.89%) |
Mar 26, 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 1,246,391 | -0.03(-0.12%) |
Mar 25, 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 1,233,697 | -0.06(-0.24%) |
Mar 22, 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 1,872,090 | -0.07(-0.27%) |
Mar 21, 2024 | 25.79 | 25.91 | 25.54 | 25.58 | 3,282,798 | -0.17(-0.66%) |
Mar 20, 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 3,637,630 | +0.95(+3.83%) |
Mar 19, 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 3,963,127 | -0.21(-0.84%) |
Mar 18, 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 1,852,276 | -0.28(-1.11%) |
Mar 15, 2024 | 25.05 | 25.64 | 25.05 | 25.29 | 3,112,744 | +0.10(+0.40%) |
Mar 14, 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 1,852,262 | -0.35(-1.37%) |
Mar 13, 2024 | 25.80 | 26.04 | 25.51 | 25.54 | 2,176,883 | -0.23(-0.88%) |
Mar 12, 2024 | 25.97 | 25.98 | 25.61 | 25.77 | 1,838,571 | -0.14(-0.54%) |
Mar 11, 2024 | 26.24 | 26.50 | 25.90 | 25.91 | 1,583,259 | -0.42(-1.58%) |
Mar 08, 2024 | 26.41 | 26.59 | 26.10 | 26.32 | 1,398,371 | -0.02(-0.08%) |
Mar 07, 2024 | 26.10 | 26.75 | 26.02 | 26.34 | 2,657,866 | +0.59(+2.31%) |
Mar 06, 2024 | 25.75 | 25.88 | 25.55 | 25.75 | 2,321,558 | +0.21(+0.81%) |
Mar 05, 2024 | 25.35 | 25.89 | 25.35 | 25.54 | 1,607,557 | -0.06(-0.23%) |
Mar 04, 2024 | 25.20 | 25.94 | 25.17 | 25.60 | 2,927,983 | +0.59(+2.38%) |
Mar 01, 2024 | 25.24 | 25.37 | 24.87 | 25.01 | 1,983,890 | -0.35(-1.37%) |
Feb 29, 2024 | 25.17 | 25.53 | 24.87 | 25.35 | 2,347,150 | +0.32(+1.27%) |
Feb 28, 2024 | 25.13 | 25.51 | 25.02 | 25.03 | 1,373,471 | -0.31(-1.21%) |
Feb 27, 2024 | 25.68 | 25.76 | 25.25 | 25.34 | 1,528,189 | -0.12(-0.47%) |
Feb 26, 2024 | 25.71 | 25.74 | 25.17 | 25.46 | 2,268,218 | -0.42(-1.61%) |
Feb 23, 2024 | 26.32 | 26.60 | 25.79 | 25.88 | 3,334,390 | -0.05(-0.19%) |
Feb 22, 2024 | 24.55 | 26.27 | 24.32 | 25.93 | 6,027,360 | +1.54(+6.29%) |
Feb 21, 2024 | 24.01 | 24.45 | 23.87 | 24.39 | 2,406,093 | +0.31(+1.27%) |
Feb 20, 2024 | 23.87 | 24.23 | 23.54 | 24.08 | 2,298,524 | -0.09(-0.37%) |
Feb 16, 2024 | 23.68 | 24.34 | 23.62 | 24.17 | 1,748,215 | +0.48(+2.01%) |
Feb 15, 2024 | 23.35 | 23.81 | 23.35 | 23.70 | 1,446,591 | +0.50(+2.18%) |
Feb 14, 2024 | 23.30 | 23.43 | 23.10 | 23.19 | 1,790,881 | +0.07(+0.30%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.89 | 23.12 | 1,861,599 | -0.92(-3.83%) |
Feb 12, 2024 | 23.90 | 24.41 | 23.85 | 24.04 | 1,703,745 | +0.22(+0.91%) |
Feb 09, 2024 | 23.72 | 23.83 | 22.61 | 23.83 | 1,437,571 | +0.07(+0.29%) |
Feb 08, 2024 | 23.67 | 23.82 | 23.50 | 23.76 | 1,037,056 | +0.07(+0.29%) |
Feb 07, 2024 | 23.79 | 23.83 | 23.51 | 23.69 | 1,397,862 | -0.12(-0.50%) |
Feb 06, 2024 | 23.65 | 24.10 | 23.65 | 23.81 | 2,074,897 | +0.22(+0.92%) |
Feb 05, 2024 | 23.45 | 23.86 | 23.05 | 23.59 | 2,024,809 | -0.33(-1.37%) |
Feb 02, 2024 | 24.09 | 24.09 | 23.59 | 23.92 | 2,176,305 | -0.53(-2.19%) |
Feb 01, 2024 | 24.55 | 24.65 | 23.86 | 24.45 | 1,987,320 | +0.15(+0.61%) |
Jan 31, 2024 | 24.73 | 25.02 | 24.29 | 24.30 | 1,973,469 | -0.51(-2.04%) |
Jan 30, 2024 | 24.30 | 24.95 | 24.30 | 24.81 | 1,791,375 | +0.38(+1.54%) |
Jan 29, 2024 | 24.52 | 24.52 | 24.15 | 24.43 | 1,370,036 | -0.06(-0.24%) |
Jan 26, 2024 | 24.47 | 24.75 | 24.21 | 24.49 | 2,313,581 | +0.28(+1.15%) |
Jan 25, 2024 | 24.07 | 24.50 | 23.93 | 24.21 | 2,655,052 | +0.42(+1.75%) |
Jan 24, 2024 | 23.78 | 24.10 | 23.69 | 23.80 | 2,103,265 | -0.01(-0.04%) |
Jan 23, 2024 | 23.55 | 24.00 | 23.55 | 23.81 | 2,607,417 | +0.48(+2.04%) |
Jan 22, 2024 | 23.00 | 23.42 | 22.94 | 23.33 | 1,714,598 | +0.16(+0.68%) |
Jan 19, 2024 | 22.99 | 23.23 | 22.80 | 23.17 | 3,102,939 | +0.07(+0.30%) |
Jan 18, 2024 | 23.06 | 23.13 | 22.79 | 23.10 | 1,824,010 | +0.21(+0.91%) |
Jan 17, 2024 | 22.81 | 23.01 | 22.68 | 22.90 | 2,073,047 | -0.30(-1.28%) |
Jan 16, 2024 | 23.24 | 23.32 | 22.98 | 23.19 | 2,014,985 | -0.38(-1.60%) |
Jan 12, 2024 | 23.99 | 23.99 | 23.41 | 23.57 | 1,332,058 | -0.08(-0.33%) |
Jan 11, 2024 | 23.70 | 23.77 | 23.43 | 23.65 | 1,464,293 | -0.18(-0.75%) |
Jan 10, 2024 | 23.97 | 24.00 | 23.69 | 23.83 | 1,464,487 | -0.25(-1.03%) |
Jan 09, 2024 | 24.38 | 24.39 | 24.00 | 24.07 | 1,551,754 | -0.59(-2.41%) |
Jan 08, 2024 | 24.38 | 24.68 | 24.11 | 24.67 | 1,640,248 | +0.09(+0.36%) |
Jan 05, 2024 | 24.12 | 24.83 | 24.07 | 24.58 | 2,279,534 | +0.33(+1.35%) |
Jan 04, 2024 | 24.40 | 24.47 | 24.13 | 24.25 | 1,374,893 | -0.10(-0.41%) |
Jan 03, 2024 | 24.65 | 24.70 | 24.00 | 24.35 | 1,738,979 | -0.57(-2.30%) |