Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.57 | 24.90 | 24.49 | 24.80 | 42,268 | +0.31(+1.25%) |
Mar 27, 2024 | 23.78 | 24.55 | 23.78 | 24.50 | 50,494 | +0.84(+3.55%) |
Mar 26, 2024 | 23.94 | 24.11 | 23.64 | 23.66 | 32,414 | -0.28(-1.15%) |
Mar 25, 2024 | 24.10 | 24.45 | 23.85 | 23.93 | 28,315 | -0.06(-0.25%) |
Mar 22, 2024 | 24.77 | 24.77 | 23.97 | 23.99 | 49,847 | -0.78(-3.15%) |
Mar 21, 2024 | 24.57 | 24.94 | 24.52 | 24.77 | 64,755 | +0.26(+1.05%) |
Mar 20, 2024 | 23.30 | 24.62 | 23.10 | 24.52 | 60,714 | +1.11(+4.72%) |
Mar 19, 2024 | 23.04 | 23.58 | 23.04 | 23.41 | 41,198 | +0.38(+1.63%) |
Mar 18, 2024 | 23.11 | 23.67 | 22.98 | 23.04 | 100,583 | -0.10(-0.43%) |
Mar 15, 2024 | 23.14 | 23.64 | 23.07 | 23.13 | 243,309 | -0.02(-0.09%) |
Mar 14, 2024 | 23.76 | 23.78 | 23.07 | 23.15 | 74,131 | -0.71(-2.98%) |
Mar 13, 2024 | 23.72 | 23.98 | 23.65 | 23.86 | 45,010 | +0.03(+0.12%) |
Mar 12, 2024 | 24.07 | 24.07 | 23.77 | 23.83 | 32,215 | -0.27(-1.11%) |
Mar 11, 2024 | 24.15 | 24.24 | 23.99 | 24.10 | 26,179 | -0.13(-0.53%) |
Mar 08, 2024 | 24.35 | 24.56 | 24.13 | 24.23 | 34,892 | +0.11(+0.45%) |
Mar 07, 2024 | 24.36 | 24.43 | 24.06 | 24.12 | 32,317 | +0.10(+0.41%) |
Mar 06, 2024 | 24.01 | 24.32 | 23.49 | 24.02 | 40,718 | +0.02(+0.08%) |
Mar 05, 2024 | 23.40 | 24.18 | 23.40 | 24.00 | 53,543 | +0.57(+2.44%) |
Mar 04, 2024 | 23.63 | 23.99 | 23.41 | 23.43 | 38,563 | -0.16(-0.67%) |
Mar 01, 2024 | 23.87 | 23.87 | 23.46 | 23.59 | 45,567 | -0.44(-1.85%) |
Feb 29, 2024 | 24.18 | 24.43 | 23.83 | 24.03 | 53,924 | +0.29(+1.21%) |
Feb 28, 2024 | 23.76 | 24.07 | 23.49 | 23.75 | 59,242 | -0.14(-0.58%) |
Feb 27, 2024 | 23.99 | 24.28 | 23.79 | 23.88 | 44,816 | -0.03(-0.12%) |
Feb 26, 2024 | 23.82 | 24.14 | 23.72 | 23.91 | 35,468 | +0.00(+0.00%) |
Feb 23, 2024 | 24.09 | 24.26 | 23.84 | 23.91 | 28,541 | -0.10(-0.41%) |
Feb 22, 2024 | 24.17 | 24.27 | 23.74 | 24.01 | 62,219 | -0.25(-1.02%) |
Feb 21, 2024 | 24.40 | 25.00 | 24.19 | 24.26 | 39,012 | -0.14(-0.57%) |
Feb 20, 2024 | 24.37 | 24.73 | 24.33 | 24.40 | 47,482 | -0.24(-0.96%) |
Feb 16, 2024 | 24.67 | 24.85 | 24.27 | 24.63 | 48,575 | -0.26(-1.03%) |
Feb 15, 2024 | 24.17 | 24.99 | 23.98 | 24.89 | 83,957 | +1.01(+4.21%) |
Feb 14, 2024 | 23.71 | 24.01 | 23.47 | 23.88 | 73,081 | +0.41(+1.74%) |
Feb 13, 2024 | 23.83 | 24.02 | 23.21 | 23.47 | 102,815 | -1.30(-5.23%) |
Feb 12, 2024 | 24.15 | 25.04 | 24.10 | 24.77 | 82,110 | +0.63(+2.62%) |
Feb 09, 2024 | 23.56 | 24.20 | 23.34 | 24.14 | 53,694 | +0.43(+1.81%) |
Feb 08, 2024 | 23.49 | 23.71 | 23.32 | 23.71 | 49,506 | +0.07(+0.29%) |
Feb 07, 2024 | 23.85 | 23.93 | 23.01 | 23.64 | 62,634 | -0.19(-0.82%) |
Feb 06, 2024 | 24.27 | 24.49 | 23.61 | 23.84 | 58,223 | -0.50(-2.04%) |
Feb 05, 2024 | 24.56 | 24.63 | 24.06 | 24.33 | 77,547 | -0.48(-1.92%) |
Feb 02, 2024 | 24.66 | 25.33 | 24.66 | 24.81 | 46,972 | -0.26(-1.05%) |
Feb 01, 2024 | 25.76 | 25.82 | 24.53 | 25.07 | 95,292 | -0.52(-2.02%) |
Jan 31, 2024 | 26.46 | 26.62 | 25.59 | 25.59 | 137,404 | -1.31(-4.86%) |
Jan 30, 2024 | 26.88 | 27.38 | 26.87 | 26.90 | 67,190 | +0.14(+0.51%) |
Jan 29, 2024 | 26.23 | 26.96 | 26.23 | 26.76 | 104,570 | +0.55(+2.08%) |
Jan 26, 2024 | 27.08 | 27.29 | 25.84 | 26.21 | 65,856 | -0.31(-1.18%) |
Jan 25, 2024 | 26.59 | 26.79 | 25.76 | 26.52 | 63,821 | +0.26(+1.00%) |
Jan 24, 2024 | 26.31 | 26.61 | 26.11 | 26.26 | 35,619 | +0.21(+0.82%) |
Jan 23, 2024 | 26.43 | 26.55 | 26.00 | 26.05 | 62,709 | -0.25(-0.96%) |
Jan 22, 2024 | 26.08 | 26.33 | 25.26 | 26.30 | 33,686 | +0.53(+2.04%) |
Jan 19, 2024 | 25.56 | 25.84 | 25.26 | 25.77 | 29,772 | +0.40(+1.57%) |
Jan 18, 2024 | 25.23 | 25.59 | 25.11 | 25.38 | 35,950 | +0.18(+0.70%) |
Jan 17, 2024 | 24.78 | 25.23 | 24.74 | 25.20 | 56,427 | +0.09(+0.35%) |
Jan 16, 2024 | 25.14 | 25.29 | 24.95 | 25.11 | 44,616 | -0.22(-0.88%) |
Jan 12, 2024 | 25.71 | 25.98 | 25.10 | 25.34 | 48,085 | -0.15(-0.57%) |
Jan 11, 2024 | 25.58 | 25.96 | 25.08 | 25.48 | 39,828 | -0.27(-1.06%) |
Jan 10, 2024 | 25.79 | 25.81 | 25.50 | 25.76 | 42,856 | -0.11(-0.41%) |
Jan 09, 2024 | 26.11 | 26.12 | 25.42 | 25.86 | 48,043 | -0.48(-1.81%) |
Jan 08, 2024 | 26.40 | 26.49 | 26.11 | 26.34 | 63,505 | -0.23(-0.88%) |
Jan 05, 2024 | 26.20 | 26.67 | 25.94 | 26.57 | 122,988 | +0.20(+0.78%) |
Jan 04, 2024 | 26.30 | 26.61 | 26.30 | 26.37 | 51,234 | +0.22(+0.86%) |
Jan 03, 2024 | 26.68 | 26.80 | 26.12 | 26.14 | 82,811 | -0.72(-2.68%) |