Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.64 | 25.64 | 25.25 | 25.27 | 31,395 | -0.08(-0.32%) |
Mar 27, 2024 | 25.47 | 25.70 | 25.14 | 25.35 | 90,025 | +0.01(+0.04%) |
Mar 26, 2024 | 25.51 | 25.57 | 25.34 | 25.34 | 30,802 | +0.04(+0.16%) |
Mar 25, 2024 | 25.12 | 25.40 | 25.02 | 25.30 | 28,911 | +0.11(+0.44%) |
Mar 22, 2024 | 25.28 | 25.28 | 25.04 | 25.19 | 25,333 | -0.14(-0.55%) |
Mar 21, 2024 | 25.47 | 25.58 | 25.33 | 25.33 | 45,103 | +0.24(+0.96%) |
Mar 20, 2024 | 24.94 | 25.17 | 24.71 | 25.09 | 16,588 | +0.31(+1.25%) |
Mar 19, 2024 | 24.64 | 24.86 | 24.36 | 24.78 | 34,202 | -0.14(-0.56%) |
Mar 18, 2024 | 25.26 | 25.66 | 24.80 | 24.92 | 22,849 | +0.07(+0.29%) |
Mar 15, 2024 | 25.22 | 25.22 | 24.80 | 24.85 | 14,787 | -0.47(-1.87%) |
Mar 14, 2024 | 25.78 | 25.78 | 25.14 | 25.32 | 24,671 | -0.34(-1.33%) |
Mar 13, 2024 | 25.70 | 25.75 | 25.52 | 25.66 | 27,136 | +0.03(+0.12%) |
Mar 12, 2024 | 25.48 | 26.31 | 25.22 | 25.63 | 26,418 | +0.58(+2.32%) |
Mar 11, 2024 | 25.20 | 25.29 | 24.88 | 25.05 | 21,140 | -0.15(-0.58%) |
Mar 08, 2024 | 25.36 | 25.65 | 25.00 | 25.20 | 24,948 | -0.02(-0.09%) |
Mar 07, 2024 | 25.08 | 25.25 | 24.95 | 25.22 | 31,321 | +0.16(+0.64%) |
Mar 06, 2024 | 25.00 | 25.20 | 24.77 | 25.06 | 41,714 | +0.45(+1.81%) |
Mar 05, 2024 | 25.46 | 25.46 | 24.41 | 24.61 | 40,859 | -0.98(-3.81%) |
Mar 04, 2024 | 25.61 | 25.75 | 25.46 | 25.59 | 43,319 | +0.40(+1.59%) |
Mar 01, 2024 | 25.03 | 25.37 | 24.94 | 25.19 | 47,255 | +0.27(+1.08%) |
Feb 29, 2024 | 24.58 | 24.92 | 24.58 | 24.92 | 24,275 | +0.43(+1.76%) |
Feb 28, 2024 | 25.03 | 25.03 | 24.21 | 24.49 | 19,479 | +0.03(+0.12%) |
Feb 27, 2024 | 24.41 | 24.57 | 24.41 | 24.46 | 22,247 | +0.07(+0.29%) |
Feb 26, 2024 | 24.18 | 24.57 | 24.18 | 24.39 | 28,664 | +0.25(+1.04%) |
Feb 23, 2024 | 24.42 | 24.49 | 24.09 | 24.14 | 27,368 | -0.21(-0.86%) |
Feb 22, 2024 | 23.93 | 24.41 | 23.93 | 24.35 | 30,778 | +1.03(+4.42%) |
Feb 21, 2024 | 23.49 | 23.49 | 23.13 | 23.32 | 43,493 | -0.38(-1.60%) |
Feb 20, 2024 | 24.05 | 24.05 | 23.39 | 23.70 | 43,584 | -0.53(-2.19%) |
Feb 16, 2024 | 25.13 | 25.13 | 24.23 | 24.23 | 31,504 | -0.80(-3.22%) |
Feb 15, 2024 | 25.10 | 25.49 | 24.69 | 25.04 | 51,670 | +0.18(+0.74%) |
Feb 14, 2024 | 24.42 | 24.85 | 24.33 | 24.85 | 57,074 | +0.74(+3.07%) |
Feb 13, 2024 | 24.10 | 24.33 | 23.77 | 24.11 | 37,091 | -0.71(-2.86%) |
Feb 12, 2024 | 25.01 | 25.19 | 24.67 | 24.82 | 41,653 | -0.13(-0.51%) |
Feb 09, 2024 | 24.77 | 25.01 | 24.61 | 24.95 | 58,730 | +0.52(+2.12%) |
Feb 08, 2024 | 24.18 | 24.54 | 24.11 | 24.43 | 47,427 | +0.35(+1.45%) |
Feb 07, 2024 | 23.91 | 24.18 | 23.76 | 24.08 | 35,742 | +0.21(+0.88%) |
Feb 06, 2024 | 23.84 | 23.92 | 23.59 | 23.87 | 16,848 | +0.05(+0.21%) |
Feb 05, 2024 | 23.91 | 23.91 | 23.50 | 23.82 | 20,474 | -0.04(-0.19%) |
Feb 02, 2024 | 23.75 | 23.95 | 23.59 | 23.86 | 36,953 | +0.23(+0.95%) |
Feb 01, 2024 | 23.47 | 23.75 | 23.31 | 23.64 | 24,026 | +0.33(+1.41%) |
Jan 31, 2024 | 23.63 | 23.64 | 23.26 | 23.31 | 28,334 | -0.51(-2.14%) |
Jan 30, 2024 | 23.97 | 23.97 | 23.70 | 23.82 | 41,989 | -0.07(-0.29%) |
Jan 29, 2024 | 23.40 | 23.89 | 23.39 | 23.89 | 16,830 | +0.50(+2.14%) |
Jan 26, 2024 | 23.40 | 23.55 | 23.29 | 23.39 | 25,868 | -0.04(-0.17%) |
Jan 25, 2024 | 23.64 | 23.78 | 23.21 | 23.43 | 24,023 | +0.09(+0.39%) |
Jan 24, 2024 | 23.76 | 23.76 | 23.32 | 23.34 | 41,492 | -0.07(-0.30%) |
Jan 23, 2024 | 23.47 | 23.47 | 23.27 | 23.41 | 32,333 | +0.10(+0.43%) |
Jan 22, 2024 | 23.21 | 23.54 | 23.21 | 23.31 | 59,203 | +0.31(+1.35%) |
Jan 19, 2024 | 22.52 | 23.00 | 22.52 | 23.00 | 26,782 | +0.57(+2.54%) |
Jan 18, 2024 | 22.52 | 22.52 | 22.20 | 22.43 | 22,588 | +0.20(+0.91%) |
Jan 17, 2024 | 22.06 | 22.26 | 21.99 | 22.23 | 8,075 | -0.12(-0.54%) |
Jan 16, 2024 | 22.40 | 22.46 | 22.21 | 22.35 | 16,674 | -0.06(-0.25%) |
Jan 12, 2024 | 22.41 | 22.54 | 22.37 | 22.41 | 22,036 | -0.03(-0.15%) |
Jan 11, 2024 | 22.33 | 22.52 | 22.12 | 22.44 | 21,080 | +0.13(+0.59%) |
Jan 10, 2024 | 22.14 | 22.41 | 22.11 | 22.31 | 14,956 | +0.24(+1.08%) |
Jan 09, 2024 | 21.93 | 22.20 | 21.93 | 22.07 | 14,331 | -0.08(-0.36%) |
Jan 08, 2024 | 21.65 | 22.16 | 21.65 | 22.15 | 17,020 | +0.63(+2.90%) |
Jan 05, 2024 | 21.50 | 21.72 | 21.50 | 21.52 | 6,356 | +0.04(+0.21%) |
Jan 04, 2024 | 21.54 | 22.11 | 21.42 | 21.48 | 25,388 | -0.10(-0.46%) |
Jan 03, 2024 | 21.84 | 21.84 | 21.56 | 21.58 | 24,241 | -0.44(-1.99%) |