Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.27 | 25.72 | 25.14 | 25.72 | 7,746 | +0.36(+1.41%) |
Mar 27, 2024 | 25.34 | 25.69 | 25.10 | 25.36 | 12,229 | +0.27(+1.07%) |
Mar 26, 2024 | 25.58 | 25.58 | 25.10 | 25.10 | 11,109 | -0.45(-1.75%) |
Mar 25, 2024 | 25.67 | 25.88 | 25.54 | 25.54 | 6,579 | +0.07(+0.27%) |
Mar 22, 2024 | 25.87 | 26.03 | 25.47 | 25.47 | 7,469 | -0.60(-2.32%) |
Mar 21, 2024 | 25.43 | 26.08 | 25.29 | 26.08 | 17,081 | +0.63(+2.49%) |
Mar 20, 2024 | 25.24 | 25.49 | 24.97 | 25.44 | 15,487 | +0.41(+1.62%) |
Mar 19, 2024 | 24.99 | 25.34 | 24.99 | 25.04 | 13,124 | -0.05(-0.20%) |
Mar 18, 2024 | 25.04 | 25.36 | 25.04 | 25.09 | 8,336 | -0.10(-0.39%) |
Mar 15, 2024 | 24.96 | 25.58 | 24.96 | 25.19 | 25,605 | +0.17(+0.67%) |
Mar 14, 2024 | 24.97 | 25.14 | 24.65 | 25.02 | 22,112 | +0.05(+0.20%) |
Mar 13, 2024 | 25.42 | 25.49 | 24.79 | 24.97 | 16,036 | -0.46(-1.79%) |
Mar 12, 2024 | 25.40 | 25.74 | 25.01 | 25.42 | 7,925 | +0.02(+0.08%) |
Mar 11, 2024 | 25.05 | 25.67 | 25.01 | 25.40 | 7,932 | +0.17(+0.67%) |
Mar 08, 2024 | 25.19 | 25.29 | 24.91 | 25.24 | 10,497 | +0.15(+0.59%) |
Mar 07, 2024 | 24.63 | 25.29 | 24.63 | 25.09 | 13,795 | +0.50(+2.02%) |
Mar 06, 2024 | 24.49 | 24.98 | 24.25 | 24.59 | 8,478 | +0.02(+0.08%) |
Mar 05, 2024 | 24.78 | 24.78 | 24.57 | 24.57 | 11,383 | -0.07(-0.28%) |
Mar 04, 2024 | 24.97 | 24.97 | 24.64 | 24.64 | 3,175 | -0.37(-1.47%) |
Mar 01, 2024 | 25.00 | 25.21 | 24.99 | 25.01 | 8,814 | -0.25(-0.98%) |
Feb 29, 2024 | 25.27 | 25.27 | 24.98 | 25.26 | 8,550 | +0.47(+1.88%) |
Feb 28, 2024 | 24.72 | 24.89 | 24.37 | 24.79 | 14,923 | -0.11(-0.44%) |
Feb 27, 2024 | 24.82 | 25.00 | 24.79 | 24.90 | 7,365 | +0.11(+0.44%) |
Feb 26, 2024 | 24.59 | 25.10 | 24.42 | 24.79 | 6,275 | +0.06(+0.24%) |
Feb 23, 2024 | 25.06 | 25.14 | 24.73 | 24.73 | 5,585 | +0.03(+0.12%) |
Feb 22, 2024 | 25.00 | 25.00 | 24.50 | 24.70 | 8,368 | -0.43(-1.70%) |
Feb 21, 2024 | 25.58 | 25.62 | 25.12 | 25.13 | 7,805 | -0.49(-1.90%) |
Feb 20, 2024 | 25.52 | 26.47 | 25.42 | 25.61 | 7,795 | -0.24(-0.92%) |
Feb 16, 2024 | 26.04 | 26.28 | 25.39 | 25.85 | 9,137 | -0.32(-1.21%) |
Feb 15, 2024 | 25.54 | 26.42 | 25.36 | 26.17 | 10,581 | +0.79(+3.13%) |
Feb 14, 2024 | 25.86 | 25.86 | 24.80 | 25.38 | 13,420 | +0.68(+2.77%) |
Feb 13, 2024 | 25.68 | 25.84 | 24.69 | 24.69 | 16,332 | -1.56(-5.93%) |
Feb 12, 2024 | 25.64 | 26.72 | 25.64 | 26.25 | 11,037 | +0.72(+2.84%) |
Feb 09, 2024 | 24.84 | 25.58 | 24.84 | 25.52 | 11,797 | +0.88(+3.55%) |
Feb 08, 2024 | 24.21 | 25.34 | 24.21 | 24.65 | 20,103 | +0.42(+1.75%) |
Feb 07, 2024 | 24.29 | 24.55 | 23.11 | 24.22 | 59,799 | -0.91(-3.60%) |
Feb 06, 2024 | 25.66 | 25.98 | 24.49 | 25.13 | 12,959 | -0.59(-2.30%) |
Feb 05, 2024 | 26.48 | 26.66 | 25.64 | 25.72 | 16,006 | -0.75(-2.83%) |
Feb 02, 2024 | 26.96 | 27.55 | 26.47 | 26.47 | 5,879 | -0.80(-2.92%) |
Feb 01, 2024 | 27.58 | 27.58 | 26.45 | 27.27 | 17,556 | -0.04(-0.14%) |
Jan 31, 2024 | 28.87 | 28.87 | 27.30 | 27.30 | 12,258 | -1.69(-5.84%) |
Jan 30, 2024 | 29.22 | 29.22 | 28.88 | 29.00 | 5,411 | -0.45(-1.54%) |
Jan 29, 2024 | 29.50 | 29.52 | 28.98 | 29.45 | 4,270 | +0.21(+0.71%) |
Jan 26, 2024 | 29.74 | 29.74 | 29.24 | 29.24 | 5,824 | -0.27(-0.90%) |
Jan 25, 2024 | 29.52 | 30.01 | 29.18 | 29.51 | 15,748 | +0.41(+1.42%) |
Jan 24, 2024 | 28.53 | 29.15 | 28.42 | 29.10 | 10,707 | +0.66(+2.32%) |
Jan 23, 2024 | 29.08 | 29.18 | 28.44 | 28.44 | 10,873 | -0.49(-1.70%) |
Jan 22, 2024 | 28.16 | 28.93 | 28.16 | 28.93 | 7,985 | +0.80(+2.83%) |
Jan 19, 2024 | 27.75 | 28.13 | 27.45 | 28.13 | 4,286 | +0.56(+2.03%) |
Jan 18, 2024 | 27.63 | 27.78 | 27.30 | 27.57 | 7,916 | +0.12(+0.43%) |
Jan 17, 2024 | 27.45 | 27.64 | 27.37 | 27.45 | 9,592 | -0.59(-2.11%) |
Jan 16, 2024 | 27.40 | 28.10 | 26.98 | 28.04 | 10,296 | +0.29(+1.03%) |
Jan 12, 2024 | 27.63 | 28.55 | 27.37 | 27.76 | 6,689 | +0.37(+1.37%) |
Jan 11, 2024 | 27.65 | 27.66 | 26.91 | 27.38 | 11,908 | -0.12(-0.43%) |
Jan 10, 2024 | 27.96 | 28.07 | 27.31 | 27.50 | 15,482 | -0.44(-1.58%) |
Jan 09, 2024 | 28.65 | 28.67 | 27.78 | 27.94 | 13,280 | -0.80(-2.77%) |
Jan 08, 2024 | 28.46 | 29.07 | 28.44 | 28.74 | 8,486 | -0.01(-0.03%) |
Jan 05, 2024 | 28.95 | 29.08 | 28.56 | 28.75 | 44,776 | +0.13(+0.45%) |
Jan 04, 2024 | 28.27 | 29.03 | 28.27 | 28.62 | 10,151 | +0.38(+1.36%) |
Jan 03, 2024 | 28.77 | 29.01 | 28.22 | 28.24 | 15,505 | -0.55(-1.91%) |