Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.33 | 26.33 | 26.18 | 26.28 | 7,589 | -0.09(-0.36%) |
Mar 27, 2024 | 26.06 | 26.45 | 26.06 | 26.37 | 5,467 | +0.38(+1.47%) |
Mar 26, 2024 | 26.20 | 26.23 | 25.99 | 25.99 | 7,714 | +0.15(+0.59%) |
Mar 25, 2024 | 25.64 | 26.06 | 25.64 | 25.84 | 14,536 | +0.06(+0.24%) |
Mar 22, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 4,141 | -0.20(-0.77%) |
Mar 21, 2024 | 26.21 | 26.21 | 25.94 | 25.97 | 7,885 | -0.09(-0.33%) |
Mar 20, 2024 | 25.36 | 26.28 | 25.26 | 26.06 | 11,729 | +0.77(+3.06%) |
Mar 19, 2024 | 25.05 | 25.46 | 25.03 | 25.29 | 6,717 | +0.08(+0.31%) |
Mar 18, 2024 | 25.68 | 26.04 | 25.14 | 25.21 | 30,348 | -0.78(-3.01%) |
Mar 15, 2024 | 25.68 | 26.04 | 25.40 | 25.99 | 8,836 | +0.34(+1.31%) |
Mar 14, 2024 | 26.07 | 26.07 | 25.44 | 25.65 | 25,076 | -0.69(-2.60%) |
Mar 13, 2024 | 26.24 | 26.46 | 26.24 | 26.34 | 5,767 | +0.14(+0.55%) |
Mar 12, 2024 | 25.55 | 26.20 | 25.55 | 26.20 | 7,439 | +0.75(+2.95%) |
Mar 11, 2024 | 25.69 | 25.69 | 24.68 | 25.44 | 7,817 | +0.00(+0.01%) |
Mar 08, 2024 | 25.96 | 26.02 | 25.42 | 25.44 | 13,443 | -0.34(-1.31%) |
Mar 07, 2024 | 25.27 | 25.87 | 25.27 | 25.78 | 36,495 | +1.10(+4.47%) |
Mar 06, 2024 | 24.51 | 24.83 | 24.51 | 24.68 | 9,517 | +0.72(+3.02%) |
Mar 05, 2024 | 24.03 | 24.18 | 23.76 | 23.95 | 8,945 | -0.29(-1.20%) |
Mar 04, 2024 | 24.19 | 24.35 | 24.11 | 24.25 | 16,328 | -0.08(-0.32%) |
Mar 01, 2024 | 23.67 | 24.33 | 23.58 | 24.32 | 28,826 | +0.55(+2.33%) |
Feb 29, 2024 | 23.96 | 24.02 | 23.48 | 23.77 | 7,845 | +0.04(+0.17%) |
Feb 28, 2024 | 23.68 | 23.86 | 23.68 | 23.73 | 21,898 | -0.41(-1.72%) |
Feb 27, 2024 | 23.98 | 24.15 | 23.98 | 24.14 | 2,351 | +0.11(+0.46%) |
Feb 26, 2024 | 24.06 | 24.08 | 23.94 | 24.04 | 4,841 | -0.11(-0.47%) |
Feb 23, 2024 | 24.17 | 24.20 | 23.98 | 24.15 | 24,441 | +0.13(+0.55%) |
Feb 22, 2024 | 23.72 | 24.02 | 23.72 | 24.02 | 12,291 | +0.66(+2.83%) |
Feb 21, 2024 | 23.04 | 23.35 | 23.04 | 23.35 | 3,228 | +0.11(+0.46%) |
Feb 20, 2024 | 23.27 | 23.70 | 23.09 | 23.25 | 12,366 | +0.35(+1.52%) |
Feb 16, 2024 | 22.84 | 23.18 | 22.81 | 22.90 | 29,537 | +0.06(+0.24%) |
Feb 15, 2024 | 22.51 | 22.84 | 22.51 | 22.84 | 12,121 | +0.76(+3.42%) |
Feb 14, 2024 | 21.86 | 22.09 | 21.77 | 22.09 | 17,885 | +0.86(+4.07%) |
Feb 13, 2024 | 21.60 | 21.60 | 21.13 | 21.22 | 17,062 | -1.30(-5.79%) |
Feb 12, 2024 | 22.62 | 22.72 | 22.42 | 22.53 | 8,201 | +0.05(+0.24%) |
Feb 09, 2024 | 22.26 | 22.52 | 22.09 | 22.47 | 38,701 | +0.20(+0.89%) |
Feb 08, 2024 | 22.30 | 22.33 | 22.24 | 22.28 | 2,794 | -0.00(-0.01%) |
Feb 07, 2024 | 22.28 | 22.42 | 22.16 | 22.28 | 9,256 | -0.25(-1.10%) |
Feb 06, 2024 | 22.02 | 22.53 | 22.02 | 22.53 | 7,693 | +0.50(+2.27%) |
Feb 05, 2024 | 21.91 | 22.10 | 21.64 | 22.03 | 23,838 | -0.40(-1.80%) |
Feb 02, 2024 | 22.59 | 22.59 | 22.19 | 22.43 | 12,782 | -0.65(-2.82%) |
Feb 01, 2024 | 22.69 | 23.11 | 22.48 | 23.08 | 27,040 | +0.63(+2.78%) |
Jan 31, 2024 | 23.23 | 23.38 | 22.38 | 22.46 | 7,328 | -0.49(-2.13%) |
Jan 30, 2024 | 23.00 | 23.00 | 22.70 | 22.94 | 12,576 | -0.01(-0.04%) |
Jan 29, 2024 | 22.56 | 22.97 | 22.41 | 22.95 | 5,074 | +0.19(+0.82%) |
Jan 26, 2024 | 22.83 | 22.88 | 22.69 | 22.77 | 12,095 | +0.61(+2.77%) |
Jan 25, 2024 | 21.88 | 22.23 | 21.78 | 22.15 | 22,165 | +0.28(+1.27%) |
Jan 24, 2024 | 22.15 | 22.17 | 21.87 | 21.87 | 12,669 | +0.63(+2.99%) |
Jan 23, 2024 | 21.19 | 21.24 | 20.94 | 21.24 | 8,142 | -0.19(-0.89%) |
Jan 22, 2024 | 21.46 | 21.51 | 21.34 | 21.43 | 6,207 | +0.13(+0.63%) |
Jan 19, 2024 | 20.99 | 21.30 | 20.87 | 21.30 | 14,955 | +0.02(+0.12%) |
Jan 18, 2024 | 20.90 | 21.27 | 20.83 | 21.27 | 19,340 | +0.52(+2.48%) |
Jan 17, 2024 | 20.39 | 20.76 | 20.32 | 20.76 | 15,104 | -0.47(-2.19%) |
Jan 16, 2024 | 21.53 | 21.58 | 21.12 | 21.22 | 26,266 | -1.33(-5.92%) |
Jan 12, 2024 | 22.89 | 22.89 | 22.50 | 22.56 | 5,887 | +0.16(+0.70%) |
Jan 11, 2024 | 22.57 | 22.57 | 21.92 | 22.40 | 10,967 | -0.30(-1.34%) |
Jan 10, 2024 | 22.63 | 22.70 | 22.63 | 22.70 | 6,112 | +0.27(+1.20%) |
Jan 09, 2024 | 22.49 | 22.55 | 22.34 | 22.43 | 15,705 | -0.71(-3.06%) |
Jan 08, 2024 | 22.55 | 23.14 | 22.55 | 23.14 | 15,203 | +0.78(+3.50%) |
Jan 05, 2024 | 22.27 | 22.91 | 22.27 | 22.36 | 8,997 | -0.16(-0.70%) |
Jan 04, 2024 | 22.72 | 22.77 | 22.51 | 22.52 | 7,399 | +0.36(+1.63%) |
Jan 03, 2024 | 22.01 | 22.20 | 21.81 | 22.16 | 16,944 | -0.58(-2.54%) |