Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.17 | 26.20 | 26.16 | 26.20 | 242,812 | +0.07(+0.29%) |
Mar 27, 2024 | 26.17 | 26.17 | 26.12 | 26.12 | 46,060 | -0.07(-0.25%) |
Mar 26, 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 66,594 | +0.07(+0.27%) |
Mar 25, 2024 | 26.13 | 26.15 | 26.11 | 26.12 | 151,964 | -0.07(-0.27%) |
Mar 22, 2024 | 26.13 | 26.20 | 26.13 | 26.19 | 99,826 | +0.12(+0.46%) |
Mar 21, 2024 | 26.00 | 26.08 | 26.00 | 26.07 | 27,832 | +0.14(+0.54%) |
Mar 20, 2024 | 26.07 | 26.11 | 25.92 | 25.93 | 188,659 | -0.11(-0.42%) |
Mar 19, 2024 | 26.08 | 26.08 | 26.03 | 26.04 | 108,860 | +0.06(+0.23%) |
Mar 18, 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 107,116 | +0.07(+0.27%) |
Mar 15, 2024 | 25.89 | 25.93 | 25.88 | 25.91 | 83,370 | +0.03(+0.12%) |
Mar 14, 2024 | 25.80 | 25.89 | 25.80 | 25.88 | 70,617 | +0.12(+0.47%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.73 | 25.76 | 23,080 | -0.04(-0.16%) |
Mar 12, 2024 | 25.79 | 25.85 | 25.79 | 25.80 | 112,933 | +0.04(+0.16%) |
Mar 11, 2024 | 25.76 | 25.78 | 25.74 | 25.76 | 63,605 | -0.01(-0.06%) |
Mar 08, 2024 | 25.70 | 25.82 | 25.69 | 25.77 | 467,059 | +0.01(+0.06%) |
Mar 07, 2024 | 25.86 | 25.87 | 25.76 | 25.76 | 108,877 | -0.12(-0.46%) |
Mar 06, 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 37,132 | -0.09(-0.35%) |
Mar 05, 2024 | 25.96 | 26.00 | 25.94 | 25.97 | 454,847 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.00 | 25.96 | 25.98 | 99,841 | -0.03(-0.12%) |
Mar 01, 2024 | 26.09 | 26.09 | 25.98 | 26.01 | 429,334 | -0.01(-0.04%) |
Feb 29, 2024 | 25.97 | 26.05 | 25.95 | 26.02 | 115,869 | +0.00(+0.02%) |
Feb 28, 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 56,274 | +0.03(+0.10%) |
Feb 27, 2024 | 25.98 | 25.99 | 25.95 | 25.99 | 65,197 | -0.05(-0.19%) |
Feb 26, 2024 | 25.97 | 26.04 | 25.96 | 26.04 | 31,426 | +0.04(+0.15%) |
Feb 23, 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 60,473 | +0.05(+0.19%) |
Feb 22, 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 81,159 | -0.03(-0.12%) |
Feb 21, 2024 | 25.96 | 26.04 | 25.96 | 25.98 | 120,418 | -0.01(-0.04%) |
Feb 20, 2024 | 25.90 | 26.00 | 25.90 | 25.99 | 176,631 | -0.01(-0.04%) |
Feb 16, 2024 | 26.08 | 26.08 | 25.97 | 26.00 | 244,988 | -0.06(-0.23%) |
Feb 15, 2024 | 25.97 | 26.15 | 25.95 | 26.06 | 485,091 | +0.00(+0.00%) |
Feb 14, 2024 | 26.05 | 26.07 | 26.03 | 26.06 | 510,643 | -0.03(-0.11%) |
Feb 13, 2024 | 26.03 | 26.14 | 25.94 | 26.09 | 99,090 | +0.18(+0.69%) |
Feb 12, 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 44,763 | +0.02(+0.08%) |
Feb 09, 2024 | 25.92 | 25.98 | 25.89 | 25.89 | 174,533 | +0.00(+0.00%) |
Feb 08, 2024 | 25.93 | 25.96 | 25.89 | 25.89 | 93,101 | +0.02(+0.08%) |
Feb 07, 2024 | 25.86 | 25.88 | 25.82 | 25.87 | 126,763 | +0.00(+0.00%) |
Feb 06, 2024 | 25.96 | 25.96 | 25.84 | 25.87 | 111,393 | -0.08(-0.31%) |
Feb 05, 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 93,950 | +0.09(+0.35%) |
Feb 02, 2024 | 25.81 | 25.88 | 25.81 | 25.86 | 98,941 | +0.21(+0.82%) |
Feb 01, 2024 | 25.75 | 25.78 | 25.64 | 25.65 | 1,491,180 | -0.13(-0.50%) |
Jan 31, 2024 | 25.68 | 25.79 | 25.42 | 25.78 | 100,823 | +0.06(+0.23%) |
Jan 30, 2024 | 25.71 | 25.77 | 25.70 | 25.72 | 112,434 | -0.02(-0.08%) |
Jan 29, 2024 | 25.75 | 25.79 | 25.71 | 25.74 | 112,112 | +0.03(+0.12%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.69 | 25.71 | 38,609 | +0.03(+0.12%) |
Jan 25, 2024 | 25.73 | 25.76 | 25.61 | 25.68 | 81,030 | -0.03(-0.12%) |
Jan 24, 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 143,992 | -0.05(-0.19%) |
Jan 23, 2024 | 25.74 | 25.82 | 25.74 | 25.76 | 93,416 | +0.03(+0.12%) |
Jan 22, 2024 | 25.68 | 25.77 | 25.66 | 25.73 | 143,573 | +0.06(+0.23%) |
Jan 19, 2024 | 25.73 | 25.76 | 25.67 | 25.67 | 51,143 | -0.05(-0.19%) |
Jan 18, 2024 | 25.76 | 25.77 | 25.71 | 25.72 | 170,101 | -0.02(-0.08%) |
Jan 17, 2024 | 25.79 | 25.81 | 25.73 | 25.74 | 102,481 | +0.02(+0.08%) |
Jan 16, 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 336,902 | +0.27(+1.06%) |
Jan 12, 2024 | 25.41 | 25.45 | 25.34 | 25.45 | 113,780 | -0.05(-0.20%) |
Jan 11, 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 94,397 | +0.06(+0.24%) |
Jan 10, 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 49,309 | -0.02(-0.08%) |
Jan 09, 2024 | 25.40 | 25.46 | 25.37 | 25.46 | 153,351 | +0.11(+0.43%) |
Jan 08, 2024 | 25.37 | 25.40 | 25.31 | 25.35 | 161,151 | -0.02(-0.08%) |
Jan 05, 2024 | 25.39 | 25.42 | 25.29 | 25.37 | 100,818 | -0.03(-0.12%) |
Jan 04, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 147,665 | +0.02(+0.08%) |
Jan 03, 2024 | 25.37 | 25.42 | 25.35 | 25.38 | 83,267 | +0.08(+0.32%) |