Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.31 | 25.28 | 25.28 | 25.39 | 384,334 | -0.09(-0.35%) |
Mar 27, 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 613,511 | -0.13(-0.51%) |
Mar 26, 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 250,527 | -0.42(-1.61%) |
Mar 25, 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 362,584 | +0.30(+1.17%) |
Mar 22, 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 322,156 | +0.48(+1.90%) |
Mar 21, 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 333,739 | +0.60(+2.43%) |
Mar 20, 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 265,325 | -0.01(-0.04%) |
Mar 19, 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 191,006 | -0.56(-2.22%) |
Mar 18, 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 339,087 | +0.95(+3.91%) |
Mar 15, 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 340,086 | -0.59(-2.37%) |
Mar 14, 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 351,689 | +0.44(+1.80%) |
Mar 13, 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 373,967 | +0.48(+2.01%) |
Mar 12, 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 251,059 | +0.17(+0.72%) |
Mar 11, 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 227,823 | -0.01(-0.04%) |
Mar 08, 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 193,797 | -0.16(-0.67%) |
Mar 07, 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 223,044 | +0.30(+1.27%) |
Mar 06, 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 189,300 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.90 | 23.36 | 23.50 | 158,284 | +0.22(+0.95%) |
Mar 04, 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 278,250 | -0.71(-2.96%) |
Mar 01, 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 209,908 | +0.22(+0.93%) |
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 197,008 | -0.01(-0.04%) |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 187,453 | +0.07(+0.30%) |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 210,149 | -0.36(-1.50%) |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 125,175 | +0.29(+1.22%) |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 238,288 | +0.06(+0.25%) |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 222,114 | -0.43(-1.78%) |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 209,248 | +0.10(+0.42%) |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 230,385 | -0.89(-3.57%) |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 255,316 | +0.19(+0.77%) |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 190,532 | +0.30(+1.23%) |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 213,281 | +0.25(+1.03%) |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 169,481 | -0.37(-1.51%) |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 320,477 | +0.81(+3.41%) |
Feb 09, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 158,767 | -0.16(-0.67%) |
Feb 08, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 129,751 | -0.20(-0.83%) |
Feb 07, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 177,158 | +0.31(+1.30%) |
Feb 06, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 211,856 | -0.16(-0.67%) |
Feb 05, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 310,677 | -0.20(-0.83%) |
Feb 02, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 375,028 | +0.45(+1.90%) |
Feb 01, 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 783,318 | -0.85(-3.46%) |
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 237,748 | -0.36(-1.44%) |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 319,325 | +0.50(+2.05%) |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 216,945 | -0.47(-1.89%) |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 327,262 | +0.83(+3.45%) |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 200,395 | -0.37(-1.51%) |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 263,833 | +0.93(+3.96%) |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 192,496 | -0.32(-1.34%) |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 328,969 | -0.49(-2.01%) |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 206,555 | -0.21(-0.86%) |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 210,628 | +0.02(+0.08%) |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 190,352 | +0.19(+0.78%) |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 299,634 | -0.11(-0.45%) |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 481,504 | +1.04(+4.45%) |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 197,945 | -0.05(-0.21%) |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 220,489 | -0.24(-1.01%) |
Jan 09, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 162,975 | +0.00(+0.00%) |
Jan 08, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 252,413 | -0.38(-1.58%) |
Jan 05, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 272,973 | +0.68(+2.91%) |
Jan 04, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 355,749 | -0.07(-0.30%) |
Jan 03, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 316,740 | +0.91(+4.04%) |