Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.05 | 26.73 | 25.51 | 26.63 | 241,953 | +0.70(+2.70%) |
Mar 27, 2024 | 26.30 | 26.46 | 25.86 | 25.93 | 90,867 | -0.21(-0.80%) |
Mar 26, 2024 | 26.23 | 26.41 | 26.11 | 26.14 | 88,619 | +0.11(+0.42%) |
Mar 25, 2024 | 26.49 | 26.63 | 25.98 | 26.03 | 56,655 | -0.37(-1.40%) |
Mar 22, 2024 | 26.67 | 26.68 | 26.35 | 26.40 | 72,086 | -0.17(-0.64%) |
Mar 21, 2024 | 26.86 | 26.91 | 26.52 | 26.57 | 120,734 | -0.19(-0.71%) |
Mar 20, 2024 | 26.47 | 27.00 | 26.32 | 26.76 | 104,871 | +0.20(+0.75%) |
Mar 19, 2024 | 26.07 | 27.00 | 26.07 | 26.56 | 115,216 | +0.49(+1.88%) |
Mar 18, 2024 | 25.70 | 26.19 | 25.57 | 26.07 | 140,352 | +0.27(+1.05%) |
Mar 15, 2024 | 25.50 | 26.05 | 25.45 | 25.80 | 273,395 | +0.26(+1.02%) |
Mar 14, 2024 | 25.97 | 25.99 | 25.49 | 25.54 | 143,156 | -0.52(-1.99%) |
Mar 13, 2024 | 26.33 | 26.55 | 25.98 | 26.06 | 125,494 | -0.36(-1.36%) |
Mar 12, 2024 | 26.69 | 26.69 | 26.33 | 26.42 | 150,744 | -0.25(-0.94%) |
Mar 11, 2024 | 26.42 | 26.99 | 26.22 | 26.67 | 111,633 | +0.23(+0.87%) |
Mar 08, 2024 | 26.81 | 26.95 | 26.33 | 26.44 | 86,416 | -0.25(-0.94%) |
Mar 07, 2024 | 26.55 | 27.03 | 26.55 | 26.69 | 94,167 | +0.32(+1.21%) |
Mar 06, 2024 | 26.56 | 26.65 | 26.20 | 26.38 | 92,967 | -0.06(-0.23%) |
Mar 05, 2024 | 26.87 | 26.87 | 26.34 | 26.43 | 55,509 | -0.48(-1.78%) |
Mar 04, 2024 | 27.01 | 27.29 | 26.83 | 26.91 | 54,848 | -0.17(-0.63%) |
Mar 01, 2024 | 27.44 | 27.66 | 27.04 | 27.08 | 165,353 | -0.14(-0.51%) |
Feb 29, 2024 | 27.30 | 27.47 | 27.12 | 27.22 | 287,501 | +0.24(+0.89%) |
Feb 28, 2024 | 26.67 | 27.50 | 26.53 | 26.98 | 180,243 | +0.16(+0.60%) |
Feb 27, 2024 | 27.38 | 27.38 | 26.82 | 26.82 | 77,038 | -0.58(-2.11%) |
Feb 26, 2024 | 26.86 | 27.40 | 26.64 | 27.40 | 152,781 | +0.65(+2.42%) |
Feb 23, 2024 | 26.67 | 27.34 | 26.63 | 26.75 | 86,554 | +0.03(+0.11%) |
Feb 22, 2024 | 26.93 | 26.93 | 26.12 | 26.72 | 125,357 | -0.28(-1.04%) |
Feb 21, 2024 | 27.01 | 27.04 | 26.56 | 27.00 | 115,049 | -0.07(-0.26%) |
Feb 20, 2024 | 28.37 | 29.06 | 26.99 | 27.07 | 183,546 | -0.44(-1.60%) |
Feb 16, 2024 | 27.46 | 27.79 | 27.16 | 27.51 | 131,266 | -0.05(-0.18%) |
Feb 15, 2024 | 27.37 | 27.61 | 27.13 | 27.56 | 74,363 | +0.31(+1.14%) |
Feb 14, 2024 | 27.04 | 27.34 | 26.80 | 27.25 | 70,851 | +0.42(+1.56%) |
Feb 13, 2024 | 27.03 | 27.58 | 26.64 | 26.83 | 104,164 | -0.54(-1.97%) |
Feb 12, 2024 | 27.12 | 27.71 | 27.03 | 27.37 | 98,174 | +0.32(+1.18%) |
Feb 09, 2024 | 26.80 | 27.07 | 26.72 | 27.05 | 118,275 | +0.21(+0.78%) |
Feb 08, 2024 | 26.50 | 26.86 | 26.39 | 26.84 | 56,534 | +0.40(+1.51%) |
Feb 07, 2024 | 26.48 | 26.54 | 26.24 | 26.44 | 57,114 | -0.09(-0.34%) |
Feb 06, 2024 | 26.22 | 26.58 | 26.22 | 26.53 | 47,581 | +0.25(+0.95%) |
Feb 05, 2024 | 26.22 | 26.45 | 26.13 | 26.29 | 55,965 | -0.09(-0.34%) |
Feb 02, 2024 | 26.67 | 26.70 | 26.38 | 26.38 | 44,077 | -0.50(-1.86%) |
Feb 01, 2024 | 26.62 | 27.03 | 26.53 | 26.87 | 65,741 | +0.31(+1.16%) |
Jan 31, 2024 | 26.83 | 27.16 | 26.56 | 26.56 | 93,838 | -0.22(-0.82%) |
Jan 30, 2024 | 26.86 | 26.91 | 26.55 | 26.78 | 103,320 | -0.19(-0.70%) |
Jan 29, 2024 | 26.58 | 26.98 | 26.57 | 26.97 | 64,021 | +0.37(+1.39%) |
Jan 26, 2024 | 27.02 | 27.05 | 26.34 | 26.60 | 43,722 | -0.28(-1.04%) |
Jan 25, 2024 | 27.10 | 27.19 | 26.75 | 26.88 | 59,563 | -0.06(-0.22%) |
Jan 24, 2024 | 27.24 | 27.24 | 26.90 | 26.94 | 46,992 | -0.14(-0.52%) |
Jan 23, 2024 | 27.64 | 27.64 | 27.00 | 27.08 | 99,154 | -0.42(-1.52%) |
Jan 22, 2024 | 27.26 | 27.69 | 27.10 | 27.50 | 90,723 | +0.38(+1.40%) |
Jan 19, 2024 | 27.12 | 27.12 | 26.77 | 27.12 | 74,038 | +0.13(+0.48%) |
Jan 18, 2024 | 26.67 | 26.99 | 26.53 | 26.99 | 121,505 | +0.41(+1.54%) |
Jan 17, 2024 | 26.82 | 26.92 | 26.41 | 26.58 | 68,940 | -0.36(-1.33%) |
Jan 16, 2024 | 26.88 | 27.11 | 26.84 | 26.94 | 105,953 | -0.02(-0.07%) |
Jan 12, 2024 | 27.16 | 27.18 | 26.82 | 26.96 | 66,804 | +0.06(+0.22%) |
Jan 11, 2024 | 26.71 | 26.91 | 26.44 | 26.90 | 72,282 | +0.16(+0.60%) |
Jan 10, 2024 | 26.55 | 26.74 | 26.36 | 26.74 | 56,566 | +0.13(+0.49%) |
Jan 09, 2024 | 26.46 | 26.66 | 26.39 | 26.61 | 49,909 | -0.05(-0.19%) |
Jan 08, 2024 | 26.21 | 26.66 | 26.17 | 26.66 | 67,199 | +0.56(+2.14%) |
Jan 05, 2024 | 26.23 | 26.43 | 26.11 | 26.11 | 78,132 | -0.29(-1.10%) |
Jan 04, 2024 | 26.72 | 26.72 | 26.28 | 26.39 | 96,124 | -0.16(-0.60%) |
Jan 03, 2024 | 26.93 | 26.99 | 26.42 | 26.55 | 123,529 | -0.09(-0.34%) |