Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.20 | 26.22 | 26.16 | 26.19 | 2,839 | -0.05(-0.21%) |
Mar 27, 2024 | 26.24 | 26.24 | 26.20 | 26.25 | 14,680 | +0.04(+0.16%) |
Mar 26, 2024 | 26.34 | 26.34 | 26.20 | 26.20 | 285 | -0.07(-0.28%) |
Mar 25, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 101 | +0.05(+0.19%) |
Mar 22, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 643 | -0.12(-0.44%) |
Mar 21, 2024 | 26.45 | 26.45 | 26.32 | 26.34 | 1,666 | +0.19(+0.74%) |
Mar 20, 2024 | 25.82 | 26.15 | 25.75 | 26.15 | 1,557 | +0.30(+1.16%) |
Mar 19, 2024 | 25.68 | 25.85 | 25.68 | 25.85 | 679 | -0.09(-0.35%) |
Mar 18, 2024 | 25.93 | 25.94 | 25.85 | 25.94 | 4,991 | +0.10(+0.37%) |
Mar 15, 2024 | 25.90 | 25.90 | 25.80 | 25.84 | 2,394 | -0.39(-1.50%) |
Mar 14, 2024 | 26.41 | 26.41 | 26.22 | 26.24 | 1,971 | -0.17(-0.66%) |
Mar 13, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 810 | -0.12(-0.46%) |
Mar 12, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 180 | +0.33(+1.28%) |
Mar 11, 2024 | 26.19 | 26.20 | 26.19 | 26.20 | 269 | +0.18(+0.69%) |
Mar 08, 2024 | 26.01 | 26.21 | 26.01 | 26.02 | 5,119 | +0.18(+0.70%) |
Mar 07, 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 554 | +0.20(+0.79%) |
Mar 06, 2024 | 25.50 | 25.64 | 25.50 | 25.64 | 2,321 | +0.31(+1.23%) |
Mar 05, 2024 | 25.50 | 25.50 | 25.30 | 25.32 | 1,099 | -0.33(-1.27%) |
Mar 04, 2024 | 25.61 | 25.99 | 25.61 | 25.65 | 2,407 | +0.11(+0.43%) |
Mar 01, 2024 | 25.31 | 25.54 | 25.31 | 25.54 | 494 | +0.27(+1.08%) |
Feb 29, 2024 | 25.22 | 25.27 | 25.22 | 25.27 | 308 | +0.06(+0.22%) |
Feb 28, 2024 | 25.19 | 25.24 | 25.19 | 25.21 | 1,347 | +0.23(+0.93%) |
Feb 27, 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 1,405 | -0.22(-0.87%) |
Feb 26, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 1,280 | -0.39(-1.54%) |
Feb 23, 2024 | 25.54 | 25.62 | 25.53 | 25.59 | 1,209 | +0.05(+0.21%) |
Feb 22, 2024 | 25.48 | 25.58 | 25.48 | 25.54 | 3,506 | +0.26(+1.04%) |
Feb 21, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 91 | -0.07(-0.26%) |
Feb 20, 2024 | 25.39 | 25.39 | 25.15 | 25.34 | 2,437 | +0.07(+0.28%) |
Feb 16, 2024 | 25.22 | 25.39 | 25.22 | 25.27 | 1,877 | +0.03(+0.13%) |
Feb 15, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 546 | -0.12(-0.47%) |
Feb 14, 2024 | 25.23 | 25.36 | 25.23 | 25.36 | 2,205 | +0.36(+1.46%) |
Feb 13, 2024 | 25.17 | 25.17 | 24.89 | 24.99 | 2,370 | -0.33(-1.31%) |
Feb 12, 2024 | 25.10 | 25.48 | 25.10 | 25.32 | 12,057 | +0.24(+0.97%) |
Feb 09, 2024 | 24.95 | 25.08 | 24.93 | 25.08 | 16,122 | +0.14(+0.58%) |
Feb 08, 2024 | 24.94 | 24.94 | 24.86 | 24.93 | 2,450 | +0.03(+0.12%) |
Feb 07, 2024 | 24.82 | 24.93 | 24.82 | 24.91 | 1,727 | +0.33(+1.34%) |
Feb 06, 2024 | 24.59 | 24.59 | 24.52 | 24.58 | 10,697 | +0.07(+0.27%) |
Feb 05, 2024 | 24.49 | 24.59 | 24.49 | 24.51 | 782 | -0.28(-1.13%) |
Feb 02, 2024 | 24.65 | 24.79 | 24.56 | 24.79 | 1,865 | +0.44(+1.83%) |
Feb 01, 2024 | 24.23 | 24.35 | 24.23 | 24.35 | 20,243 | +0.38(+1.58%) |
Jan 31, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 217 | -0.30(-1.24%) |
Jan 30, 2024 | 24.20 | 24.27 | 24.19 | 24.27 | 1,199 | -0.07(-0.30%) |
Jan 29, 2024 | 24.26 | 24.37 | 24.24 | 24.34 | 1,869 | +0.19(+0.79%) |
Jan 26, 2024 | 24.12 | 24.15 | 24.08 | 24.15 | 3,008 | -0.00(-0.00%) |
Jan 25, 2024 | 24.11 | 24.15 | 24.09 | 24.15 | 3,372 | -0.10(-0.43%) |
Jan 24, 2024 | 24.25 | 24.27 | 24.22 | 24.25 | 4,153 | +0.11(+0.47%) |
Jan 23, 2024 | 24.12 | 24.15 | 24.07 | 24.14 | 1,822 | +0.11(+0.45%) |
Jan 22, 2024 | 24.02 | 24.05 | 23.98 | 24.03 | 1,970 | -0.15(-0.61%) |
Jan 19, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 311 | +0.38(+1.61%) |
Jan 18, 2024 | 23.68 | 23.80 | 23.66 | 23.80 | 3,292 | +0.31(+1.32%) |
Jan 17, 2024 | 23.36 | 23.48 | 23.36 | 23.48 | 2,025 | -0.44(-1.83%) |
Jan 16, 2024 | 24.13 | 24.06 | 23.92 | 23.92 | 2,451 | -0.94(-3.78%) |
Jan 12, 2024 | 24.96 | 24.96 | 24.86 | 24.86 | 1,007 | +0.05(+0.20%) |
Jan 11, 2024 | 24.73 | 24.81 | 24.62 | 24.81 | 1,352 | -0.07(-0.30%) |
Jan 10, 2024 | 24.80 | 24.89 | 24.80 | 24.89 | 1,541 | -0.09(-0.34%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 1,065 | -0.40(-1.58%) |
Jan 08, 2024 | 25.08 | 25.37 | 25.08 | 25.37 | 4,195 | +0.17(+0.66%) |
Jan 05, 2024 | 25.14 | 25.33 | 25.14 | 25.21 | 2,546 | -0.00(-0.02%) |
Jan 04, 2024 | 25.22 | 25.27 | 25.21 | 25.21 | 990 | -0.11(-0.44%) |
Jan 03, 2024 | 25.30 | 25.32 | 25.22 | 25.32 | 1,937 | -0.38(-1.50%) |