Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.01 | 26.06 | 25.99 | 26.05 | 4,024 | -0.09(-0.35%) |
Mar 27, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 506 | +0.14(+0.52%) |
Mar 26, 2024 | 25.97 | 26.07 | 25.97 | 26.01 | 1,135 | +0.07(+0.26%) |
Mar 25, 2024 | 25.88 | 26.02 | 25.88 | 25.94 | 2,363 | +0.13(+0.49%) |
Mar 22, 2024 | 25.74 | 25.84 | 25.73 | 25.81 | 4,598 | -0.12(-0.45%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.90 | 25.93 | 2,870 | -0.03(-0.13%) |
Mar 20, 2024 | 25.29 | 25.96 | 25.29 | 25.96 | 2,104 | +0.30(+1.18%) |
Mar 19, 2024 | 25.49 | 25.70 | 25.49 | 25.66 | 4,497 | +0.06(+0.23%) |
Mar 18, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 1,771 | -0.07(-0.28%) |
Mar 15, 2024 | 25.68 | 25.71 | 25.63 | 25.67 | 2,264 | +0.04(+0.15%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.64 | 25.64 | 573 | -0.23(-0.89%) |
Mar 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 60 | +0.10(+0.39%) |
Mar 12, 2024 | 25.51 | 25.76 | 25.51 | 25.76 | 1,247 | +0.26(+1.03%) |
Mar 11, 2024 | 25.56 | 25.56 | 25.44 | 25.50 | 720 | -0.06(-0.25%) |
Mar 08, 2024 | 25.84 | 26.02 | 25.57 | 25.57 | 4,523 | -0.19(-0.72%) |
Mar 07, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 204 | +0.39(+1.52%) |
Mar 06, 2024 | 25.32 | 25.39 | 25.30 | 25.36 | 796 | +0.35(+1.42%) |
Mar 05, 2024 | 25.11 | 25.11 | 24.98 | 25.01 | 10,473 | +0.26(+1.05%) |
Mar 04, 2024 | 25.08 | 26.16 | 24.75 | 24.75 | 23,527 | -0.42(-1.68%) |
Mar 01, 2024 | 25.03 | 25.17 | 25.03 | 25.17 | 2,208 | -0.01(-0.04%) |
Feb 29, 2024 | 25.09 | 25.20 | 25.09 | 25.18 | 4,172 | +0.16(+0.65%) |
Feb 28, 2024 | 24.93 | 25.02 | 24.93 | 25.02 | 620 | -0.07(-0.28%) |
Feb 27, 2024 | 25.03 | 25.12 | 25.03 | 25.09 | 1,769 | +0.06(+0.25%) |
Feb 26, 2024 | 25.09 | 25.10 | 25.02 | 25.03 | 2,673 | +0.02(+0.09%) |
Feb 23, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 2,231 | +0.05(+0.18%) |
Feb 22, 2024 | 24.87 | 24.96 | 24.85 | 24.96 | 3,947 | +0.32(+1.29%) |
Feb 21, 2024 | 24.64 | 24.70 | 24.56 | 24.64 | 1,279 | +0.10(+0.39%) |
Feb 20, 2024 | 24.91 | 24.91 | 24.46 | 24.55 | 3,076 | +0.16(+0.64%) |
Feb 16, 2024 | 24.45 | 24.47 | 24.38 | 24.39 | 2,256 | -0.04(-0.17%) |
Feb 15, 2024 | 24.27 | 24.49 | 24.27 | 24.43 | 2,904 | +0.26(+1.08%) |
Feb 14, 2024 | 24.21 | 24.21 | 24.04 | 24.17 | 1,974 | +0.30(+1.27%) |
Feb 13, 2024 | 24.13 | 24.13 | 23.87 | 23.87 | 1,154 | -0.45(-1.86%) |
Feb 12, 2024 | 24.42 | 24.58 | 24.26 | 24.32 | 4,646 | +0.02(+0.09%) |
Feb 09, 2024 | 24.25 | 24.31 | 24.25 | 24.30 | 2,555 | +0.10(+0.41%) |
Feb 08, 2024 | 24.23 | 24.23 | 24.16 | 24.20 | 2,545 | +0.11(+0.46%) |
Feb 07, 2024 | 24.04 | 24.09 | 24.02 | 24.09 | 498 | -0.11(-0.47%) |
Feb 06, 2024 | 24.17 | 24.21 | 24.09 | 24.20 | 2,298 | +0.22(+0.93%) |
Feb 05, 2024 | 23.94 | 24.07 | 23.88 | 23.98 | 3,136 | -0.12(-0.50%) |
Feb 02, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 509 | -0.20(-0.81%) |
Feb 01, 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 820 | +0.22(+0.91%) |
Jan 31, 2024 | 24.31 | 24.48 | 24.08 | 24.08 | 1,121 | -0.19(-0.79%) |
Jan 30, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 183 | +0.01(+0.03%) |
Jan 29, 2024 | 24.29 | 24.29 | 24.07 | 24.26 | 3,686 | +0.07(+0.30%) |
Jan 26, 2024 | 24.15 | 24.23 | 24.15 | 24.19 | 1,284 | +0.19(+0.79%) |
Jan 25, 2024 | 23.79 | 24.00 | 23.79 | 24.00 | 2,746 | +0.08(+0.34%) |
Jan 24, 2024 | 23.94 | 24.05 | 23.92 | 23.92 | 3,261 | +0.37(+1.56%) |
Jan 23, 2024 | 23.63 | 23.63 | 23.50 | 23.55 | 1,647 | -0.07(-0.29%) |
Jan 22, 2024 | 23.57 | 23.71 | 23.57 | 23.62 | 1,121 | +0.02(+0.11%) |
Jan 19, 2024 | 23.47 | 23.62 | 23.47 | 23.60 | 6,639 | +0.07(+0.31%) |
Jan 18, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 372 | +0.20(+0.85%) |
Jan 17, 2024 | 23.25 | 23.33 | 23.14 | 23.32 | 2,454 | -0.12(-0.50%) |
Jan 16, 2024 | 23.56 | 23.58 | 23.40 | 23.44 | 3,426 | -0.41(-1.71%) |
Jan 12, 2024 | 23.93 | 23.93 | 23.84 | 23.85 | 534 | +0.04(+0.18%) |
Jan 11, 2024 | 23.94 | 23.94 | 23.59 | 23.81 | 543 | -0.05(-0.21%) |
Jan 10, 2024 | 23.70 | 23.92 | 23.70 | 23.86 | 614 | +0.10(+0.41%) |
Jan 09, 2024 | 23.75 | 23.81 | 23.72 | 23.76 | 1,227 | -0.23(-0.97%) |
Jan 08, 2024 | 24.22 | 24.22 | 23.89 | 23.99 | 1,645 | +0.29(+1.23%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 274 | -0.01(-0.02%) |
Jan 04, 2024 | 23.73 | 23.73 | 23.71 | 23.71 | 388 | +0.12(+0.49%) |
Jan 03, 2024 | 23.58 | 23.63 | 23.58 | 23.59 | 14,252 | -0.30(-1.27%) |