Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.14 | 28.27 | 27.55 | 27.55 | 52,952 | -0.46(-1.65%) |
Mar 27, 2024 | 28.21 | 28.23 | 27.81 | 28.02 | 52,278 | -0.10(-0.35%) |
Mar 26, 2024 | 28.28 | 28.32 | 27.88 | 28.12 | 55,438 | -0.03(-0.11%) |
Mar 25, 2024 | 27.73 | 28.15 | 27.64 | 28.15 | 29,803 | +0.30(+1.06%) |
Mar 22, 2024 | 28.19 | 28.27 | 27.59 | 27.85 | 39,830 | -0.37(-1.33%) |
Mar 21, 2024 | 28.18 | 28.43 | 27.91 | 28.22 | 43,858 | +0.09(+0.32%) |
Mar 20, 2024 | 27.39 | 28.21 | 27.30 | 28.14 | 61,322 | +0.45(+1.64%) |
Mar 19, 2024 | 26.90 | 27.73 | 26.84 | 27.68 | 71,272 | +0.74(+2.74%) |
Mar 18, 2024 | 26.93 | 27.27 | 26.82 | 26.94 | 95,361 | +0.25(+0.95%) |
Mar 15, 2024 | 26.39 | 26.98 | 26.33 | 26.69 | 151,054 | +0.28(+1.07%) |
Mar 14, 2024 | 27.17 | 27.29 | 26.36 | 26.41 | 73,491 | -0.61(-2.27%) |
Mar 13, 2024 | 27.50 | 27.67 | 26.83 | 27.02 | 49,166 | -0.40(-1.45%) |
Mar 12, 2024 | 27.50 | 27.55 | 27.14 | 27.42 | 115,848 | +0.23(+0.86%) |
Mar 11, 2024 | 27.62 | 27.93 | 27.00 | 27.19 | 180,787 | +1.58(+6.19%) |
Mar 08, 2024 | 25.87 | 26.10 | 25.49 | 25.60 | 29,884 | -0.26(-1.01%) |
Mar 07, 2024 | 26.08 | 26.29 | 25.73 | 25.86 | 28,623 | -0.21(-0.82%) |
Mar 06, 2024 | 25.86 | 26.35 | 25.86 | 26.08 | 28,822 | +0.35(+1.36%) |
Mar 05, 2024 | 25.40 | 25.86 | 25.40 | 25.73 | 65,793 | +0.09(+0.34%) |
Mar 04, 2024 | 25.58 | 25.94 | 24.89 | 25.64 | 99,282 | +0.07(+0.27%) |
Mar 01, 2024 | 25.68 | 26.07 | 24.81 | 25.57 | 88,020 | +0.19(+0.77%) |
Feb 29, 2024 | 26.23 | 27.16 | 25.06 | 25.38 | 342,403 | +0.23(+0.93%) |
Feb 28, 2024 | 24.48 | 25.28 | 24.48 | 25.15 | 65,560 | +0.47(+1.89%) |
Feb 27, 2024 | 24.78 | 25.20 | 24.65 | 24.68 | 43,527 | -0.03(-0.12%) |
Feb 26, 2024 | 24.69 | 25.02 | 24.54 | 24.71 | 59,197 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.82 | 24.59 | 24.72 | 30,261 | -0.07(-0.27%) |
Feb 22, 2024 | 25.05 | 25.37 | 24.65 | 24.79 | 47,662 | -0.26(-1.05%) |
Feb 21, 2024 | 25.26 | 25.39 | 24.66 | 25.05 | 36,503 | -0.28(-1.11%) |
Feb 20, 2024 | 25.35 | 25.57 | 25.12 | 25.33 | 30,718 | -0.27(-1.06%) |
Feb 16, 2024 | 25.26 | 25.82 | 25.26 | 25.60 | 42,020 | +0.12(+0.46%) |
Feb 15, 2024 | 25.68 | 25.69 | 25.23 | 25.49 | 29,467 | -0.11(-0.42%) |
Feb 14, 2024 | 25.01 | 25.61 | 24.75 | 25.59 | 31,356 | +1.01(+4.11%) |
Feb 13, 2024 | 25.22 | 25.46 | 24.48 | 24.58 | 42,268 | -1.09(-4.24%) |
Feb 12, 2024 | 25.40 | 25.83 | 25.26 | 25.67 | 58,455 | +0.56(+2.24%) |
Feb 09, 2024 | 24.88 | 25.23 | 24.88 | 25.11 | 52,709 | +0.24(+0.98%) |
Feb 08, 2024 | 24.91 | 25.01 | 24.77 | 24.86 | 58,997 | +0.06(+0.24%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.64 | 24.81 | 45,552 | -0.08(-0.31%) |
Feb 06, 2024 | 25.30 | 25.67 | 24.88 | 24.88 | 34,758 | -0.28(-1.12%) |
Feb 05, 2024 | 24.89 | 25.20 | 24.74 | 25.17 | 50,522 | +0.19(+0.78%) |
Feb 02, 2024 | 24.94 | 25.15 | 24.82 | 24.97 | 50,323 | -0.08(-0.31%) |
Feb 01, 2024 | 24.16 | 25.07 | 24.12 | 25.05 | 57,672 | +0.87(+3.62%) |
Jan 31, 2024 | 24.48 | 24.88 | 24.17 | 24.17 | 51,969 | -0.39(-1.58%) |
Jan 30, 2024 | 24.62 | 24.92 | 24.32 | 24.56 | 33,193 | -0.01(-0.04%) |
Jan 29, 2024 | 24.71 | 25.17 | 24.55 | 24.57 | 36,313 | -0.26(-1.06%) |
Jan 26, 2024 | 24.78 | 25.35 | 24.65 | 24.83 | 25,968 | +0.06(+0.24%) |
Jan 25, 2024 | 24.88 | 25.18 | 24.58 | 24.78 | 43,843 | -0.15(-0.58%) |
Jan 24, 2024 | 25.20 | 25.31 | 24.75 | 24.92 | 69,699 | -0.14(-0.54%) |
Jan 23, 2024 | 25.17 | 25.40 | 24.98 | 25.06 | 24,472 | -0.12(-0.46%) |
Jan 22, 2024 | 24.55 | 25.25 | 24.55 | 25.17 | 63,304 | +0.62(+2.53%) |
Jan 19, 2024 | 24.81 | 24.81 | 24.54 | 24.55 | 29,740 | -0.32(-1.29%) |
Jan 18, 2024 | 24.57 | 24.91 | 24.55 | 24.87 | 66,413 | +0.43(+1.75%) |
Jan 17, 2024 | 24.72 | 24.78 | 24.27 | 24.45 | 60,355 | -0.35(-1.41%) |
Jan 16, 2024 | 25.29 | 25.36 | 24.67 | 24.80 | 44,869 | -0.51(-2.03%) |
Jan 12, 2024 | 25.69 | 25.77 | 25.29 | 25.31 | 33,151 | -0.21(-0.84%) |
Jan 11, 2024 | 25.45 | 25.98 | 25.28 | 25.52 | 40,626 | -0.07(-0.27%) |
Jan 10, 2024 | 25.68 | 25.73 | 25.26 | 25.59 | 36,517 | +0.10(+0.38%) |
Jan 09, 2024 | 25.92 | 25.97 | 25.50 | 25.50 | 22,368 | -0.57(-2.20%) |
Jan 08, 2024 | 25.78 | 26.37 | 25.75 | 26.07 | 40,619 | +0.40(+1.55%) |
Jan 05, 2024 | 25.82 | 26.11 | 25.57 | 25.67 | 34,192 | -0.24(-0.94%) |
Jan 04, 2024 | 26.03 | 26.10 | 25.77 | 25.91 | 43,236 | +0.01(+0.04%) |
Jan 03, 2024 | 26.23 | 26.35 | 25.75 | 25.90 | 38,074 | -0.44(-1.66%) |