Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 21,245 | +0.18(+0.70%) |
Mar 27, 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 49,319 | -0.30(-1.15%) |
Mar 26, 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 22,531 | -0.00(-0.01%) |
Mar 25, 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 125,080 | -0.06(-0.22%) |
Mar 22, 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 90,731 | -0.43(-1.62%) |
Mar 21, 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 17,125 | -0.20(-0.75%) |
Mar 20, 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 53,307 | +0.08(+0.30%) |
Mar 19, 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 35,552 | -0.16(-0.60%) |
Mar 18, 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 91,539 | +0.23(+0.86%) |
Mar 15, 2024 | 26.62 | 26.63 | 26.55 | 26.61 | 21,053 | +0.21(+0.78%) |
Mar 14, 2024 | 26.48 | 26.50 | 26.39 | 26.40 | 22,741 | -0.14(-0.51%) |
Mar 13, 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 76,426 | -0.19(-0.71%) |
Mar 12, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 53,238 | -0.11(-0.41%) |
Mar 11, 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 53,443 | +0.57(+2.17%) |
Mar 08, 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 31,380 | +0.09(+0.34%) |
Mar 07, 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 61,674 | -0.13(-0.49%) |
Mar 06, 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 36,511 | +0.08(+0.30%) |
Mar 05, 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 65,101 | +0.10(+0.38%) |
Mar 04, 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 195,747 | -0.09(-0.34%) |
Mar 01, 2024 | 26.08 | 26.24 | 26.08 | 26.22 | 65,132 | +0.24(+0.93%) |
Feb 29, 2024 | 26.00 | 26.01 | 25.94 | 25.98 | 99,099 | +0.47(+1.83%) |
Feb 28, 2024 | 25.85 | 25.85 | 25.41 | 25.51 | 221,012 | -0.42(-1.62%) |
Feb 27, 2024 | 25.90 | 26.00 | 25.90 | 25.93 | 99,354 | +0.41(+1.61%) |
Feb 26, 2024 | 25.67 | 25.67 | 25.52 | 25.52 | 62,012 | -0.36(-1.39%) |
Feb 23, 2024 | 25.92 | 25.92 | 25.81 | 25.88 | 66,522 | +0.09(+0.35%) |
Feb 22, 2024 | 25.80 | 25.82 | 25.72 | 25.79 | 56,228 | +0.19(+0.74%) |
Feb 21, 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 334,200 | +0.32(+1.27%) |
Feb 20, 2024 | 25.32 | 25.45 | 25.27 | 25.28 | 56,293 | -0.09(-0.35%) |
Feb 16, 2024 | 25.33 | 25.42 | 25.29 | 25.37 | 64,799 | +0.32(+1.28%) |
Feb 15, 2024 | 24.96 | 25.10 | 24.96 | 25.05 | 49,280 | +0.12(+0.48%) |
Feb 14, 2024 | 24.96 | 24.96 | 24.86 | 24.93 | 53,031 | +0.05(+0.20%) |
Feb 13, 2024 | 24.86 | 25.05 | 24.84 | 24.88 | 27,376 | -0.11(-0.42%) |
Feb 12, 2024 | 24.75 | 25.04 | 24.75 | 24.98 | 55,264 | +0.22(+0.87%) |
Feb 09, 2024 | 24.75 | 24.77 | 24.58 | 24.77 | 112,572 | -0.01(-0.04%) |
Feb 08, 2024 | 24.80 | 24.85 | 24.71 | 24.78 | 28,083 | -0.04(-0.16%) |
Feb 07, 2024 | 24.65 | 24.82 | 24.65 | 24.82 | 144,130 | +0.36(+1.47%) |
Feb 06, 2024 | 24.35 | 24.48 | 24.27 | 24.46 | 107,583 | +1.20(+5.16%) |
Feb 05, 2024 | 23.16 | 23.27 | 23.03 | 23.26 | 98,977 | +0.19(+0.82%) |
Feb 02, 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 59,576 | -0.56(-2.37%) |
Feb 01, 2024 | 23.66 | 23.71 | 23.63 | 23.63 | 156,105 | -0.08(-0.34%) |
Jan 31, 2024 | 23.69 | 23.83 | 23.64 | 23.71 | 109,711 | -0.14(-0.59%) |
Jan 30, 2024 | 23.95 | 23.95 | 23.81 | 23.85 | 90,830 | -0.49(-2.01%) |
Jan 29, 2024 | 24.50 | 24.50 | 24.27 | 24.34 | 99,134 | -0.43(-1.74%) |
Jan 26, 2024 | 24.81 | 24.81 | 24.72 | 24.77 | 74,178 | +0.00(+0.00%) |
Jan 25, 2024 | 24.95 | 24.95 | 24.75 | 24.77 | 48,337 | -0.03(-0.12%) |
Jan 24, 2024 | 24.77 | 24.93 | 24.75 | 24.80 | 101,637 | +0.66(+2.73%) |
Jan 23, 2024 | 24.04 | 24.18 | 24.04 | 24.14 | 161,362 | +0.34(+1.45%) |
Jan 22, 2024 | 23.70 | 23.81 | 23.61 | 23.80 | 119,901 | -0.58(-2.40%) |
Jan 19, 2024 | 24.22 | 24.39 | 24.13 | 24.38 | 155,200 | +0.23(+0.95%) |
Jan 18, 2024 | 24.21 | 24.21 | 24.13 | 24.15 | 78,261 | +0.20(+0.84%) |
Jan 17, 2024 | 24.03 | 24.03 | 23.86 | 23.95 | 112,844 | -0.52(-2.13%) |
Jan 16, 2024 | 24.43 | 24.55 | 24.43 | 24.47 | 350,268 | -0.04(-0.14%) |
Jan 12, 2024 | 24.64 | 24.65 | 24.49 | 24.50 | 61,372 | -0.05(-0.18%) |
Jan 11, 2024 | 24.60 | 24.62 | 24.50 | 24.55 | 74,826 | +0.09(+0.37%) |
Jan 10, 2024 | 24.46 | 24.48 | 24.39 | 24.46 | 87,492 | +0.00(+0.00%) |
Jan 09, 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 28,197 | -0.13(-0.53%) |
Jan 08, 2024 | 24.58 | 24.62 | 24.53 | 24.59 | 45,902 | -0.33(-1.32%) |
Jan 05, 2024 | 24.97 | 25.04 | 24.89 | 24.92 | 56,050 | -0.09(-0.36%) |
Jan 04, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 61,133 | -0.38(-1.50%) |
Jan 03, 2024 | 25.37 | 25.39 | 25.30 | 25.39 | 38,884 | +0.01(+0.04%) |