Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.96 | 27.14 | 26.96 | 27.14 | 19,605 | +0.23(+0.86%) |
Mar 27, 2024 | 26.51 | 26.91 | 26.47 | 26.91 | 15,168 | +0.69(+2.62%) |
Mar 26, 2024 | 26.32 | 26.32 | 26.21 | 26.22 | 22,001 | -0.02(-0.08%) |
Mar 25, 2024 | 26.26 | 26.40 | 26.22 | 26.25 | 20,251 | +0.01(+0.02%) |
Mar 22, 2024 | 26.73 | 26.73 | 26.24 | 26.24 | 7,258 | -0.51(-1.90%) |
Mar 21, 2024 | 26.39 | 26.75 | 26.39 | 26.75 | 22,276 | +0.52(+1.97%) |
Mar 20, 2024 | 25.54 | 26.35 | 25.54 | 26.23 | 34,259 | +0.60(+2.33%) |
Mar 19, 2024 | 25.49 | 25.74 | 25.49 | 25.64 | 21,758 | +0.02(+0.07%) |
Mar 18, 2024 | 25.55 | 25.66 | 25.41 | 25.62 | 13,347 | +0.09(+0.33%) |
Mar 15, 2024 | 25.40 | 25.77 | 25.40 | 25.53 | 80,876 | +0.06(+0.22%) |
Mar 14, 2024 | 25.97 | 25.97 | 25.37 | 25.48 | 17,562 | -0.50(-1.94%) |
Mar 13, 2024 | 25.84 | 26.17 | 25.84 | 25.98 | 47,553 | +0.07(+0.27%) |
Mar 12, 2024 | 25.85 | 26.02 | 25.77 | 25.91 | 30,915 | +0.01(+0.05%) |
Mar 11, 2024 | 25.77 | 25.96 | 25.75 | 25.90 | 60,688 | +0.00(+0.02%) |
Mar 08, 2024 | 26.13 | 26.26 | 25.88 | 25.89 | 20,854 | -0.02(-0.09%) |
Mar 07, 2024 | 26.03 | 26.19 | 25.85 | 25.91 | 36,185 | +0.04(+0.15%) |
Mar 06, 2024 | 25.90 | 26.01 | 25.49 | 25.88 | 51,045 | -0.07(-0.27%) |
Mar 05, 2024 | 25.31 | 26.08 | 25.31 | 25.94 | 53,552 | +0.60(+2.36%) |
Mar 04, 2024 | 25.13 | 25.63 | 25.13 | 25.35 | 41,343 | +0.28(+1.11%) |
Mar 01, 2024 | 25.06 | 25.13 | 24.82 | 25.07 | 14,181 | -0.18(-0.71%) |
Feb 29, 2024 | 25.27 | 25.45 | 25.07 | 25.25 | 19,951 | +0.25(+1.00%) |
Feb 28, 2024 | 25.05 | 25.25 | 24.98 | 25.00 | 30,958 | -0.20(-0.80%) |
Feb 27, 2024 | 24.94 | 25.22 | 24.94 | 25.20 | 22,061 | +0.32(+1.28%) |
Feb 26, 2024 | 24.91 | 25.13 | 24.75 | 24.88 | 17,235 | -0.10(-0.40%) |
Feb 23, 2024 | 24.94 | 25.13 | 24.86 | 24.98 | 25,548 | +0.03(+0.12%) |
Feb 22, 2024 | 24.84 | 25.13 | 24.80 | 24.95 | 43,205 | +0.14(+0.57%) |
Feb 21, 2024 | 24.81 | 24.87 | 24.57 | 24.81 | 48,207 | -0.12(-0.48%) |
Feb 20, 2024 | 24.67 | 25.00 | 24.67 | 24.93 | 59,994 | +0.07(+0.29%) |
Feb 16, 2024 | 24.68 | 24.97 | 24.68 | 24.86 | 19,783 | -0.12(-0.50%) |
Feb 15, 2024 | 24.39 | 25.08 | 24.39 | 24.98 | 35,795 | +0.66(+2.72%) |
Feb 14, 2024 | 24.17 | 24.32 | 24.02 | 24.32 | 55,078 | +0.43(+1.79%) |
Feb 13, 2024 | 24.05 | 24.15 | 23.63 | 23.89 | 56,179 | -0.71(-2.89%) |
Feb 12, 2024 | 24.17 | 24.79 | 24.17 | 24.60 | 51,055 | +0.34(+1.42%) |
Feb 09, 2024 | 24.03 | 24.26 | 23.90 | 24.26 | 42,120 | +0.21(+0.87%) |
Feb 08, 2024 | 23.92 | 24.12 | 23.84 | 24.05 | 63,357 | +0.03(+0.13%) |
Feb 07, 2024 | 23.70 | 24.09 | 23.51 | 24.02 | 138,523 | +0.01(+0.06%) |
Feb 06, 2024 | 24.42 | 24.42 | 23.88 | 24.01 | 24,258 | -0.20(-0.81%) |
Feb 05, 2024 | 24.30 | 24.30 | 24.05 | 24.20 | 24,174 | -0.34(-1.39%) |
Feb 02, 2024 | 24.02 | 24.66 | 24.02 | 24.54 | 32,681 | +0.14(+0.58%) |
Feb 01, 2024 | 25.05 | 25.05 | 23.85 | 24.40 | 78,739 | -0.54(-2.16%) |
Jan 31, 2024 | 25.25 | 25.54 | 24.93 | 24.94 | 45,376 | -0.99(-3.80%) |
Jan 30, 2024 | 25.66 | 25.98 | 25.66 | 25.92 | 14,930 | +0.29(+1.12%) |
Jan 29, 2024 | 25.37 | 25.64 | 25.35 | 25.64 | 31,668 | +0.27(+1.07%) |
Jan 26, 2024 | 25.28 | 25.47 | 25.28 | 25.37 | 107,475 | +0.09(+0.35%) |
Jan 25, 2024 | 25.42 | 25.42 | 25.01 | 25.28 | 36,378 | +0.07(+0.28%) |
Jan 24, 2024 | 25.15 | 25.36 | 25.04 | 25.21 | 40,536 | +0.25(+1.00%) |
Jan 23, 2024 | 25.08 | 25.08 | 24.83 | 24.96 | 31,213 | -0.03(-0.12%) |
Jan 22, 2024 | 24.87 | 25.02 | 24.80 | 24.99 | 62,998 | +0.37(+1.51%) |
Jan 19, 2024 | 24.05 | 24.62 | 24.00 | 24.61 | 62,724 | +0.61(+2.55%) |
Jan 18, 2024 | 24.08 | 24.12 | 23.74 | 24.00 | 38,532 | -0.13(-0.54%) |
Jan 17, 2024 | 23.86 | 24.28 | 23.86 | 24.13 | 159,017 | -0.13(-0.53%) |
Jan 16, 2024 | 24.21 | 24.37 | 24.02 | 24.26 | 112,154 | -0.33(-1.36%) |
Jan 12, 2024 | 24.87 | 25.11 | 24.38 | 24.59 | 238,022 | -0.32(-1.30%) |
Jan 11, 2024 | 25.01 | 25.01 | 24.55 | 24.92 | 91,156 | -0.26(-1.03%) |
Jan 10, 2024 | 25.13 | 25.19 | 24.96 | 25.18 | 65,889 | -0.02(-0.08%) |
Jan 09, 2024 | 25.30 | 25.30 | 25.14 | 25.20 | 237,639 | -0.27(-1.06%) |
Jan 08, 2024 | 25.15 | 25.49 | 25.10 | 25.47 | 118,314 | +0.10(+0.40%) |
Jan 05, 2024 | 24.95 | 25.59 | 24.95 | 25.36 | 94,787 | +0.32(+1.30%) |
Jan 04, 2024 | 24.84 | 25.28 | 24.84 | 25.04 | 96,249 | +0.15(+0.61%) |
Jan 03, 2024 | 25.24 | 25.24 | 24.85 | 24.89 | 99,095 | -0.50(-1.96%) |