Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.03 | 26.17 | 25.92 | 26.08 | 20,202 | -0.11(-0.42%) |
Mar 27, 2024 | 25.91 | 26.20 | 25.91 | 26.19 | 18,755 | +0.29(+1.12%) |
Mar 26, 2024 | 25.74 | 25.93 | 25.68 | 25.90 | 14,427 | +0.07(+0.27%) |
Mar 25, 2024 | 26.04 | 26.04 | 25.71 | 25.83 | 20,931 | -0.18(-0.67%) |
Mar 22, 2024 | 26.07 | 26.07 | 25.95 | 26.00 | 23,979 | +0.31(+1.23%) |
Mar 21, 2024 | 25.90 | 25.90 | 25.58 | 25.69 | 105,953 | +0.01(+0.04%) |
Mar 20, 2024 | 25.53 | 25.76 | 25.42 | 25.68 | 33,881 | +0.26(+1.02%) |
Mar 19, 2024 | 25.36 | 25.60 | 25.36 | 25.42 | 33,220 | +0.13(+0.50%) |
Mar 18, 2024 | 25.33 | 25.39 | 25.21 | 25.29 | 13,278 | -0.10(-0.39%) |
Mar 15, 2024 | 25.36 | 25.44 | 25.32 | 25.39 | 72,171 | -0.17(-0.66%) |
Mar 14, 2024 | 25.85 | 25.85 | 25.51 | 25.56 | 45,857 | -0.54(-2.09%) |
Mar 13, 2024 | 26.23 | 26.27 | 26.09 | 26.11 | 21,026 | -0.18(-0.70%) |
Mar 12, 2024 | 26.44 | 26.44 | 26.23 | 26.29 | 54,178 | -0.30(-1.13%) |
Mar 11, 2024 | 26.71 | 26.76 | 26.58 | 26.59 | 37,641 | -0.18(-0.67%) |
Mar 08, 2024 | 26.77 | 26.89 | 26.67 | 26.77 | 40,911 | +0.09(+0.34%) |
Mar 07, 2024 | 26.78 | 26.78 | 26.53 | 26.68 | 17,066 | +0.07(+0.26%) |
Mar 06, 2024 | 26.59 | 26.72 | 26.45 | 26.61 | 46,914 | +0.19(+0.72%) |
Mar 05, 2024 | 26.24 | 26.48 | 26.24 | 26.42 | 34,536 | +0.47(+1.81%) |
Mar 04, 2024 | 25.89 | 25.97 | 25.84 | 25.95 | 50,098 | -0.14(-0.54%) |
Mar 01, 2024 | 25.58 | 26.15 | 25.48 | 26.09 | 50,469 | +0.30(+1.16%) |
Feb 29, 2024 | 25.64 | 25.86 | 25.64 | 25.79 | 40,562 | +0.16(+0.62%) |
Feb 28, 2024 | 25.46 | 25.63 | 25.41 | 25.63 | 11,106 | +0.27(+1.06%) |
Feb 27, 2024 | 25.47 | 25.50 | 25.33 | 25.36 | 16,471 | -0.14(-0.55%) |
Feb 26, 2024 | 25.70 | 25.70 | 25.42 | 25.50 | 16,878 | -0.20(-0.78%) |
Feb 23, 2024 | 25.29 | 25.75 | 25.29 | 25.70 | 55,242 | +0.39(+1.55%) |
Feb 22, 2024 | 25.27 | 25.44 | 25.22 | 25.31 | 15,149 | -0.05(-0.21%) |
Feb 21, 2024 | 25.68 | 25.68 | 25.31 | 25.36 | 16,067 | -0.26(-1.01%) |
Feb 20, 2024 | 25.55 | 25.73 | 25.55 | 25.62 | 38,678 | +0.13(+0.51%) |
Feb 16, 2024 | 25.38 | 25.49 | 25.32 | 25.49 | 45,516 | -0.33(-1.28%) |
Feb 15, 2024 | 25.93 | 26.01 | 25.76 | 25.82 | 42,282 | +0.17(+0.68%) |
Feb 14, 2024 | 25.38 | 25.74 | 25.38 | 25.65 | 93,991 | +0.26(+1.04%) |
Feb 13, 2024 | 25.69 | 25.69 | 25.34 | 25.38 | 67,173 | -0.80(-3.05%) |
Feb 12, 2024 | 26.21 | 26.31 | 26.11 | 26.18 | 38,171 | +0.06(+0.23%) |
Feb 09, 2024 | 26.16 | 26.22 | 26.10 | 26.12 | 17,591 | -0.19(-0.71%) |
Feb 08, 2024 | 26.44 | 26.47 | 26.25 | 26.31 | 38,229 | -0.30(-1.14%) |
Feb 07, 2024 | 26.64 | 26.93 | 26.57 | 26.61 | 16,453 | -0.20(-0.75%) |
Feb 06, 2024 | 26.36 | 26.83 | 26.36 | 26.81 | 71,378 | +0.45(+1.71%) |
Feb 05, 2024 | 26.53 | 26.63 | 26.26 | 26.36 | 87,672 | -0.84(-3.08%) |
Feb 02, 2024 | 27.34 | 27.43 | 26.99 | 27.20 | 95,553 | -1.09(-3.85%) |
Feb 01, 2024 | 28.04 | 28.49 | 27.99 | 28.29 | 103,974 | +0.61(+2.20%) |
Jan 31, 2024 | 27.50 | 27.76 | 27.45 | 27.68 | 66,530 | +0.64(+2.36%) |
Jan 30, 2024 | 27.04 | 27.17 | 26.81 | 27.04 | 32,086 | +0.07(+0.26%) |
Jan 29, 2024 | 26.73 | 27.05 | 26.73 | 26.97 | 82,083 | +0.41(+1.54%) |
Jan 26, 2024 | 26.69 | 26.69 | 26.45 | 26.56 | 15,426 | -0.14(-0.52%) |
Jan 25, 2024 | 26.65 | 26.70 | 26.53 | 26.70 | 10,472 | +0.30(+1.14%) |
Jan 24, 2024 | 26.88 | 26.90 | 26.34 | 26.40 | 47,967 | -0.23(-0.86%) |
Jan 23, 2024 | 26.66 | 26.66 | 26.51 | 26.63 | 73,722 | -0.20(-0.74%) |
Jan 22, 2024 | 26.77 | 26.93 | 26.74 | 26.83 | 35,344 | +0.27(+1.02%) |
Jan 19, 2024 | 26.47 | 26.57 | 26.26 | 26.56 | 20,158 | -0.00(-0.01%) |
Jan 18, 2024 | 26.68 | 26.78 | 26.50 | 26.56 | 34,068 | -0.20(-0.75%) |
Jan 17, 2024 | 26.78 | 26.84 | 26.66 | 26.76 | 54,709 | -0.32(-1.17%) |
Jan 16, 2024 | 27.46 | 27.46 | 26.94 | 27.08 | 47,600 | -0.65(-2.35%) |
Jan 12, 2024 | 27.80 | 27.93 | 27.61 | 27.73 | 22,520 | +0.21(+0.76%) |
Jan 11, 2024 | 27.25 | 27.61 | 27.12 | 27.52 | 53,156 | +0.42(+1.55%) |
Jan 10, 2024 | 27.37 | 27.45 | 27.10 | 27.10 | 23,656 | -0.19(-0.70%) |
Jan 09, 2024 | 27.15 | 27.36 | 27.15 | 27.29 | 7,298 | -0.04(-0.15%) |
Jan 08, 2024 | 27.03 | 27.54 | 27.03 | 27.33 | 57,123 | +0.30(+1.11%) |
Jan 05, 2024 | 26.98 | 27.60 | 26.98 | 27.03 | 55,388 | -0.30(-1.09%) |
Jan 04, 2024 | 27.41 | 27.46 | 27.25 | 27.33 | 31,560 | -0.52(-1.88%) |
Jan 03, 2024 | 27.34 | 27.88 | 27.25 | 27.85 | 146,645 | +0.15(+0.55%) |