Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.04 | 27.63 | 26.92 | 27.46 | 579,772 | +0.59(+2.20%) |
Mar 27, 2024 | 26.05 | 26.93 | 26.05 | 26.87 | 401,882 | +0.92(+3.55%) |
Mar 26, 2024 | 26.58 | 26.69 | 25.93 | 25.95 | 219,013 | -0.23(-0.88%) |
Mar 25, 2024 | 26.20 | 26.62 | 26.16 | 26.18 | 243,082 | +0.20(+0.77%) |
Mar 22, 2024 | 26.10 | 26.39 | 25.85 | 25.98 | 352,350 | -0.30(-1.14%) |
Mar 21, 2024 | 26.81 | 27.04 | 26.27 | 26.28 | 534,328 | -0.20(-0.76%) |
Mar 20, 2024 | 25.23 | 26.72 | 25.20 | 26.48 | 458,029 | +1.10(+4.33%) |
Mar 19, 2024 | 25.89 | 25.96 | 25.34 | 25.38 | 409,903 | -0.73(-2.80%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 323,624 | -0.24(-0.91%) |
Mar 15, 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 343,430 | +0.29(+1.11%) |
Mar 14, 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 209,418 | -0.23(-0.87%) |
Mar 13, 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 488,049 | +0.53(+2.06%) |
Mar 12, 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 248,157 | -0.16(-0.62%) |
Mar 11, 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 537,385 | +0.53(+2.09%) |
Mar 08, 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 314,242 | -0.01(-0.04%) |
Mar 07, 2024 | 25.20 | 25.45 | 24.98 | 25.40 | 308,013 | +0.50(+2.01%) |
Mar 06, 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 727,615 | +0.45(+1.84%) |
Mar 05, 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 710,735 | -0.02(-0.08%) |
Mar 04, 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 529,940 | +0.71(+2.99%) |
Mar 01, 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 502,510 | +0.66(+2.86%) |
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 302,323 | +0.43(+1.90%) |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 299,184 | -0.31(-1.35%) |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 382,176 | -0.04(-0.17%) |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 290,240 | -0.31(-1.33%) |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 418,177 | +0.34(+1.48%) |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 360,575 | -0.34(-1.46%) |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 342,601 | -0.53(-2.22%) |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 203,751 | -0.17(-0.71%) |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 219,575 | +0.00(+0.00%) |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 446,709 | +0.63(+2.69%) |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 190,780 | +0.16(+0.69%) |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 702,491 | -1.69(-6.78%) |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 294,148 | +0.28(+1.14%) |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 558,050 | -0.22(-0.88%) |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 136,731 | -0.15(-0.60%) |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 253,437 | -0.30(-1.18%) |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 143,923 | +0.34(+1.36%) |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 564,341 | -0.61(-2.38%) |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 294,899 | -0.63(-2.40%) |
Feb 01, 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 535,014 | +0.82(+3.23%) |
Jan 31, 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 376,047 | -0.39(-1.51%) |
Jan 30, 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 274,778 | -0.40(-1.53%) |
Jan 29, 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 423,341 | +0.68(+2.67%) |
Jan 26, 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 108,617 | +0.03(+0.12%) |
Jan 25, 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 161,952 | +0.34(+1.35%) |
Jan 24, 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 492,571 | -0.41(-1.60%) |
Jan 23, 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 270,686 | +0.46(+1.83%) |
Jan 22, 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 445,248 | +0.01(+0.04%) |
Jan 19, 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 253,520 | +0.02(+0.08%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 243,989 | -0.04(-0.16%) |
Jan 17, 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 238,929 | -0.84(-3.24%) |
Jan 16, 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 347,787 | -1.02(-3.78%) |
Jan 12, 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 441,403 | +0.68(+2.59%) |
Jan 11, 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 298,288 | -0.37(-1.39%) |
Jan 10, 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 219,797 | +0.02(+0.08%) |
Jan 09, 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 1,044,349 | -0.37(-1.37%) |
Jan 08, 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 212,505 | +0.01(+0.04%) |
Jan 05, 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 417,806 | -0.04(-0.15%) |
Jan 04, 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 309,249 | +0.16(+0.60%) |
Jan 03, 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 465,052 | -0.86(-3.10%) |