Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.43 | 25.48 | 25.48 | 25.71 | 337,164 | +0.33(+1.30%) |
Mar 27, 2024 | 24.75 | 25.38 | 24.65 | 25.38 | 446,798 | +0.59(+2.38%) |
Mar 26, 2024 | 24.67 | 24.79 | 24.52 | 24.79 | 363,077 | +0.28(+1.14%) |
Mar 25, 2024 | 24.77 | 24.89 | 24.43 | 24.51 | 306,432 | -0.20(-0.81%) |
Mar 22, 2024 | 25.16 | 25.24 | 24.61 | 24.71 | 319,135 | -0.46(-1.83%) |
Mar 21, 2024 | 25.13 | 25.24 | 24.97 | 25.17 | 445,321 | +0.16(+0.64%) |
Mar 20, 2024 | 24.67 | 25.14 | 24.64 | 25.01 | 456,659 | +0.18(+0.72%) |
Mar 19, 2024 | 24.79 | 25.00 | 24.78 | 24.83 | 283,183 | +0.09(+0.36%) |
Mar 18, 2024 | 24.66 | 24.82 | 24.63 | 24.74 | 254,214 | -0.02(-0.08%) |
Mar 15, 2024 | 24.47 | 24.90 | 24.47 | 24.76 | 564,218 | +0.04(+0.16%) |
Mar 14, 2024 | 24.91 | 24.97 | 24.52 | 24.72 | 407,850 | -0.32(-1.28%) |
Mar 13, 2024 | 25.22 | 25.32 | 24.94 | 25.04 | 608,401 | -0.11(-0.44%) |
Mar 12, 2024 | 25.07 | 25.18 | 24.85 | 25.15 | 286,355 | -0.01(-0.04%) |
Mar 11, 2024 | 24.94 | 25.24 | 24.94 | 25.16 | 371,790 | +0.10(+0.40%) |
Mar 08, 2024 | 25.25 | 25.39 | 24.97 | 25.06 | 344,272 | +0.10(+0.40%) |
Mar 07, 2024 | 25.22 | 25.26 | 24.84 | 24.96 | 432,103 | -0.10(-0.40%) |
Mar 06, 2024 | 25.49 | 25.57 | 25.05 | 25.06 | 193,724 | -0.28(-1.10%) |
Mar 05, 2024 | 25.47 | 25.75 | 25.23 | 25.34 | 275,060 | -0.24(-0.94%) |
Mar 04, 2024 | 25.48 | 25.83 | 25.44 | 25.58 | 175,195 | +0.05(+0.20%) |
Mar 01, 2024 | 25.30 | 25.55 | 25.04 | 25.53 | 279,523 | +0.28(+1.11%) |
Feb 29, 2024 | 25.64 | 25.65 | 25.10 | 25.25 | 302,251 | -0.08(-0.32%) |
Feb 28, 2024 | 24.96 | 25.50 | 24.92 | 25.33 | 398,676 | +0.30(+1.20%) |
Feb 27, 2024 | 25.00 | 25.19 | 24.85 | 25.03 | 459,022 | +0.19(+0.76%) |
Feb 26, 2024 | 24.97 | 25.11 | 24.73 | 24.84 | 294,558 | -0.26(-1.04%) |
Feb 23, 2024 | 24.97 | 25.28 | 24.81 | 25.10 | 301,494 | +0.03(+0.12%) |
Feb 22, 2024 | 25.26 | 25.40 | 25.03 | 25.07 | 425,694 | -0.30(-1.18%) |
Feb 21, 2024 | 25.10 | 25.46 | 25.10 | 25.37 | 163,208 | +0.27(+1.08%) |
Feb 20, 2024 | 25.29 | 25.43 | 24.95 | 25.10 | 371,477 | -0.54(-2.11%) |
Feb 16, 2024 | 25.67 | 25.80 | 25.51 | 25.64 | 303,016 | -0.21(-0.81%) |
Feb 15, 2024 | 25.34 | 25.86 | 25.29 | 25.85 | 366,333 | +0.70(+2.78%) |
Feb 14, 2024 | 24.96 | 25.61 | 24.56 | 25.15 | 604,572 | +0.12(+0.48%) |
Feb 13, 2024 | 24.83 | 25.26 | 24.61 | 25.03 | 316,463 | -0.51(-2.00%) |
Feb 12, 2024 | 25.64 | 25.74 | 25.44 | 25.54 | 236,243 | -0.01(-0.04%) |
Feb 09, 2024 | 25.22 | 25.59 | 25.09 | 25.55 | 390,421 | +0.23(+0.91%) |
Feb 08, 2024 | 24.76 | 25.37 | 24.74 | 25.32 | 268,052 | +0.47(+1.89%) |
Feb 07, 2024 | 25.01 | 25.20 | 24.79 | 24.85 | 211,564 | -0.15(-0.60%) |
Feb 06, 2024 | 24.62 | 25.14 | 24.62 | 25.00 | 284,669 | +0.35(+1.42%) |
Feb 05, 2024 | 24.60 | 25.01 | 24.44 | 24.65 | 726,973 | -0.29(-1.16%) |
Feb 02, 2024 | 24.96 | 25.16 | 24.70 | 24.94 | 340,311 | -0.42(-1.66%) |
Feb 01, 2024 | 24.84 | 25.37 | 24.75 | 25.36 | 329,589 | +0.53(+2.13%) |
Jan 31, 2024 | 25.46 | 25.50 | 24.81 | 24.83 | 375,699 | -0.51(-2.01%) |
Jan 30, 2024 | 25.35 | 25.57 | 25.29 | 25.34 | 226,655 | -0.20(-0.78%) |
Jan 29, 2024 | 25.79 | 25.81 | 25.36 | 25.54 | 255,603 | -0.25(-0.97%) |
Jan 26, 2024 | 25.96 | 26.02 | 25.72 | 25.79 | 280,266 | -0.02(-0.08%) |
Jan 25, 2024 | 25.60 | 25.83 | 25.51 | 25.81 | 239,780 | +0.71(+2.83%) |
Jan 24, 2024 | 25.67 | 25.68 | 25.00 | 25.10 | 214,100 | -0.31(-1.22%) |
Jan 23, 2024 | 25.90 | 25.90 | 25.25 | 25.41 | 319,585 | -0.29(-1.13%) |
Jan 22, 2024 | 25.27 | 25.70 | 25.13 | 25.70 | 222,786 | +0.58(+2.31%) |
Jan 19, 2024 | 24.95 | 25.24 | 24.71 | 25.12 | 253,033 | +0.38(+1.54%) |
Jan 18, 2024 | 24.96 | 24.99 | 24.53 | 24.74 | 221,184 | -0.20(-0.80%) |
Jan 17, 2024 | 24.72 | 25.27 | 24.71 | 24.94 | 339,705 | -0.16(-0.64%) |
Jan 16, 2024 | 25.23 | 25.37 | 25.06 | 25.10 | 310,040 | -0.31(-1.22%) |
Jan 12, 2024 | 25.50 | 25.54 | 25.26 | 25.41 | 184,732 | +0.13(+0.51%) |
Jan 11, 2024 | 25.19 | 25.35 | 25.07 | 25.28 | 406,492 | +0.03(+0.12%) |
Jan 10, 2024 | 25.10 | 25.31 | 25.10 | 25.25 | 226,393 | +0.04(+0.16%) |
Jan 09, 2024 | 25.03 | 25.22 | 24.98 | 25.21 | 257,448 | -0.20(-0.79%) |
Jan 08, 2024 | 25.19 | 25.53 | 25.12 | 25.41 | 332,150 | +0.25(+0.99%) |
Jan 05, 2024 | 25.29 | 25.63 | 25.09 | 25.16 | 422,912 | -0.25(-0.98%) |
Jan 04, 2024 | 24.98 | 25.52 | 24.98 | 25.41 | 292,013 | +0.31(+1.24%) |
Jan 03, 2024 | 25.33 | 25.33 | 24.87 | 25.10 | 389,250 | -0.29(-1.14%) |