Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.16 | 26.18 | 26.12 | 26.13 | 51,835 | +0.02(+0.08%) |
Mar 27, 2024 | 25.90 | 26.11 | 25.90 | 26.11 | 57,681 | +0.15(+0.58%) |
Mar 26, 2024 | 26.00 | 26.05 | 25.94 | 25.96 | 32,305 | +0.00(+0.00%) |
Mar 25, 2024 | 25.96 | 26.07 | 25.94 | 25.96 | 35,231 | +0.00(+0.01%) |
Mar 22, 2024 | 25.97 | 26.02 | 25.95 | 25.96 | 58,500 | +0.01(+0.03%) |
Mar 21, 2024 | 26.02 | 26.04 | 25.93 | 25.95 | 85,348 | +0.14(+0.54%) |
Mar 20, 2024 | 25.56 | 25.84 | 25.51 | 25.81 | 74,507 | +0.24(+0.94%) |
Mar 19, 2024 | 25.42 | 25.58 | 25.42 | 25.57 | 62,310 | +0.09(+0.35%) |
Mar 18, 2024 | 25.55 | 25.59 | 25.48 | 25.48 | 58,903 | -0.09(-0.35%) |
Mar 15, 2024 | 25.60 | 25.64 | 25.50 | 25.57 | 96,714 | -0.06(-0.23%) |
Mar 14, 2024 | 25.78 | 25.79 | 25.53 | 25.63 | 35,115 | -0.16(-0.62%) |
Mar 13, 2024 | 25.72 | 25.84 | 25.72 | 25.79 | 48,117 | +0.09(+0.35%) |
Mar 12, 2024 | 25.69 | 25.72 | 25.57 | 25.70 | 48,264 | +0.19(+0.74%) |
Mar 11, 2024 | 25.36 | 25.52 | 25.31 | 25.51 | 109,898 | +0.04(+0.16%) |
Mar 08, 2024 | 25.55 | 25.61 | 25.44 | 25.47 | 126,892 | -0.05(-0.20%) |
Mar 07, 2024 | 25.48 | 25.57 | 25.42 | 25.52 | 78,338 | +0.27(+1.07%) |
Mar 06, 2024 | 25.33 | 25.33 | 25.21 | 25.25 | 159,494 | +0.17(+0.68%) |
Mar 05, 2024 | 25.06 | 25.15 | 25.01 | 25.08 | 54,861 | +0.00(+0.00%) |
Mar 04, 2024 | 24.99 | 25.13 | 24.99 | 25.08 | 75,747 | -0.09(-0.36%) |
Mar 01, 2024 | 25.01 | 25.18 | 24.93 | 25.17 | 52,886 | +0.15(+0.60%) |
Feb 29, 2024 | 25.07 | 25.12 | 24.89 | 25.02 | 54,861 | +0.13(+0.52%) |
Feb 28, 2024 | 24.87 | 24.95 | 24.85 | 24.89 | 60,765 | -0.27(-1.05%) |
Feb 27, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 121,291 | +0.04(+0.14%) |
Feb 26, 2024 | 25.16 | 25.20 | 25.07 | 25.12 | 64,780 | -0.06(-0.24%) |
Feb 23, 2024 | 25.10 | 25.22 | 25.10 | 25.18 | 69,477 | +0.07(+0.28%) |
Feb 22, 2024 | 24.97 | 25.13 | 24.96 | 25.11 | 62,033 | +0.19(+0.76%) |
Feb 21, 2024 | 24.89 | 24.93 | 24.81 | 24.92 | 264,206 | -0.13(-0.54%) |
Feb 20, 2024 | 25.08 | 25.14 | 25.02 | 25.05 | 157,173 | +0.11(+0.46%) |
Feb 16, 2024 | 24.86 | 25.04 | 24.85 | 24.94 | 87,281 | +0.22(+0.89%) |
Feb 15, 2024 | 24.53 | 24.72 | 24.53 | 24.72 | 84,460 | +0.27(+1.10%) |
Feb 14, 2024 | 24.34 | 24.45 | 24.32 | 24.45 | 732,435 | +0.28(+1.16%) |
Feb 13, 2024 | 24.29 | 24.33 | 24.09 | 24.17 | 645,506 | -0.40(-1.65%) |
Feb 12, 2024 | 24.47 | 24.60 | 24.47 | 24.57 | 122,981 | -0.02(-0.07%) |
Feb 09, 2024 | 24.54 | 24.61 | 24.50 | 24.59 | 62,785 | -0.07(-0.28%) |
Feb 08, 2024 | 24.58 | 24.67 | 24.56 | 24.66 | 200,540 | -0.07(-0.26%) |
Feb 07, 2024 | 24.80 | 24.81 | 24.68 | 24.73 | 116,445 | -0.13(-0.54%) |
Feb 06, 2024 | 24.63 | 24.86 | 24.63 | 24.86 | 79,599 | +0.34(+1.38%) |
Feb 05, 2024 | 24.56 | 24.56 | 24.40 | 24.52 | 122,069 | -0.21(-0.83%) |
Feb 02, 2024 | 24.82 | 24.82 | 24.62 | 24.73 | 106,203 | -0.25(-1.02%) |
Feb 01, 2024 | 24.75 | 24.98 | 24.73 | 24.98 | 232,560 | +0.28(+1.15%) |
Jan 31, 2024 | 24.97 | 25.04 | 24.66 | 24.70 | 49,234 | -0.27(-1.06%) |
Jan 30, 2024 | 24.87 | 24.97 | 24.82 | 24.96 | 122,271 | +0.04(+0.16%) |
Jan 29, 2024 | 24.86 | 24.94 | 24.76 | 24.92 | 57,063 | +0.05(+0.20%) |
Jan 26, 2024 | 24.91 | 24.95 | 24.82 | 24.87 | 60,776 | +0.27(+1.10%) |
Jan 25, 2024 | 24.55 | 24.61 | 24.45 | 24.60 | 235,203 | +0.11(+0.46%) |
Jan 24, 2024 | 24.60 | 24.65 | 24.47 | 24.49 | 141,913 | +0.08(+0.33%) |
Jan 23, 2024 | 24.29 | 24.41 | 24.29 | 24.41 | 67,533 | -0.01(-0.04%) |
Jan 22, 2024 | 24.37 | 24.45 | 24.36 | 24.41 | 52,089 | +0.04(+0.18%) |
Jan 19, 2024 | 24.25 | 24.37 | 24.18 | 24.37 | 201,078 | +0.02(+0.08%) |
Jan 18, 2024 | 24.27 | 24.35 | 24.16 | 24.35 | 46,695 | +0.18(+0.74%) |
Jan 17, 2024 | 24.10 | 24.18 | 23.99 | 24.17 | 39,175 | -0.22(-0.90%) |
Jan 16, 2024 | 24.51 | 24.55 | 24.36 | 24.39 | 102,460 | -0.50(-2.01%) |
Jan 12, 2024 | 24.99 | 25.03 | 24.84 | 24.89 | 55,436 | +0.07(+0.29%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.63 | 24.82 | 64,028 | -0.13(-0.53%) |
Jan 10, 2024 | 24.87 | 24.97 | 24.87 | 24.95 | 42,053 | +0.01(+0.04%) |
Jan 09, 2024 | 25.03 | 25.03 | 24.91 | 24.94 | 1,031,934 | -0.24(-0.97%) |
Jan 08, 2024 | 25.00 | 25.19 | 24.95 | 25.18 | 62,889 | +0.25(+1.02%) |
Jan 05, 2024 | 24.90 | 25.11 | 24.86 | 24.93 | 73,837 | -0.02(-0.08%) |
Jan 04, 2024 | 24.95 | 25.06 | 24.93 | 24.95 | 51,476 | +0.06(+0.24%) |
Jan 03, 2024 | 24.79 | 24.96 | 24.73 | 24.89 | 173,473 | +0.02(+0.08%) |