Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.50 | 26.70 | 26.04 | 26.62 | 60,252 | +0.12(+0.45%) |
Mar 27, 2024 | 25.86 | 26.56 | 25.49 | 26.50 | 18,730 | +1.01(+3.98%) |
Mar 26, 2024 | 26.48 | 26.48 | 25.24 | 25.48 | 19,291 | -0.72(-2.73%) |
Mar 25, 2024 | 25.54 | 26.42 | 25.14 | 26.20 | 39,947 | +0.70(+2.73%) |
Mar 22, 2024 | 26.26 | 26.72 | 25.50 | 25.50 | 10,898 | -0.61(-2.32%) |
Mar 21, 2024 | 26.26 | 26.55 | 25.61 | 26.11 | 22,659 | +0.22(+0.85%) |
Mar 20, 2024 | 25.03 | 25.89 | 24.96 | 25.89 | 10,863 | +0.83(+3.29%) |
Mar 19, 2024 | 24.63 | 25.23 | 24.56 | 25.07 | 16,266 | +0.50(+2.02%) |
Mar 18, 2024 | 25.73 | 25.73 | 24.44 | 24.57 | 76,927 | -1.10(-4.30%) |
Mar 15, 2024 | 24.98 | 25.94 | 24.98 | 25.67 | 65,063 | +0.66(+2.62%) |
Mar 14, 2024 | 25.47 | 25.85 | 24.84 | 25.02 | 21,903 | -0.65(-2.52%) |
Mar 13, 2024 | 25.77 | 25.81 | 25.24 | 25.66 | 11,846 | -0.03(-0.12%) |
Mar 12, 2024 | 26.08 | 26.08 | 25.50 | 25.69 | 118,220 | -0.77(-2.89%) |
Mar 11, 2024 | 25.31 | 26.69 | 25.31 | 26.46 | 38,838 | +0.75(+2.90%) |
Mar 08, 2024 | 25.50 | 25.71 | 24.87 | 25.71 | 53,024 | +0.40(+1.57%) |
Mar 07, 2024 | 26.22 | 26.22 | 24.83 | 25.32 | 42,470 | -0.52(-2.00%) |
Mar 06, 2024 | 25.66 | 26.11 | 25.34 | 25.83 | 41,217 | -0.17(-0.65%) |
Mar 05, 2024 | 25.48 | 26.72 | 25.39 | 26.00 | 11,326 | +0.05(+0.19%) |
Mar 04, 2024 | 25.76 | 26.26 | 25.27 | 25.95 | 49,696 | +0.30(+1.16%) |
Mar 01, 2024 | 26.69 | 26.69 | 25.65 | 25.65 | 15,595 | -0.89(-3.34%) |
Feb 29, 2024 | 26.35 | 26.92 | 25.87 | 26.54 | 21,680 | +0.66(+2.54%) |
Feb 28, 2024 | 25.64 | 26.24 | 25.39 | 25.88 | 37,131 | +0.01(+0.04%) |
Feb 27, 2024 | 26.36 | 26.54 | 25.78 | 25.87 | 16,803 | -0.13(-0.50%) |
Feb 26, 2024 | 25.63 | 26.23 | 25.12 | 26.00 | 15,631 | +0.16(+0.62%) |
Feb 23, 2024 | 25.60 | 26.53 | 25.45 | 25.84 | 22,873 | -0.01(-0.04%) |
Feb 22, 2024 | 26.01 | 26.53 | 25.56 | 25.85 | 29,398 | -0.36(-1.37%) |
Feb 21, 2024 | 26.54 | 26.62 | 26.20 | 26.21 | 15,526 | -0.41(-1.53%) |
Feb 20, 2024 | 26.06 | 27.15 | 25.64 | 26.62 | 40,584 | +0.24(+0.90%) |
Feb 16, 2024 | 26.85 | 27.11 | 26.37 | 26.38 | 15,821 | -0.58(-2.14%) |
Feb 15, 2024 | 25.84 | 27.17 | 25.77 | 26.96 | 16,839 | +1.19(+4.63%) |
Feb 14, 2024 | 25.25 | 25.99 | 25.02 | 25.76 | 19,663 | +0.92(+3.68%) |
Feb 13, 2024 | 25.46 | 25.79 | 24.61 | 24.85 | 37,645 | -1.34(-5.13%) |
Feb 12, 2024 | 26.47 | 27.33 | 26.17 | 26.19 | 44,802 | -0.29(-1.09%) |
Feb 09, 2024 | 26.59 | 26.67 | 26.19 | 26.48 | 14,431 | +0.65(+2.50%) |
Feb 08, 2024 | 25.11 | 25.84 | 25.11 | 25.83 | 12,851 | +0.51(+2.00%) |
Feb 07, 2024 | 25.72 | 26.01 | 23.94 | 25.33 | 32,858 | -0.56(-2.15%) |
Feb 06, 2024 | 26.67 | 26.68 | 25.71 | 25.88 | 17,334 | -0.60(-2.25%) |
Feb 05, 2024 | 26.23 | 26.90 | 25.88 | 26.48 | 37,644 | -0.05(-0.19%) |
Feb 02, 2024 | 26.47 | 27.08 | 26.24 | 26.53 | 30,772 | -0.39(-1.44%) |
Feb 01, 2024 | 27.08 | 27.34 | 25.91 | 26.92 | 23,177 | -0.02(-0.07%) |
Jan 31, 2024 | 28.46 | 28.46 | 26.94 | 26.94 | 17,863 | -1.72(-6.00%) |
Jan 30, 2024 | 28.79 | 28.85 | 28.46 | 28.66 | 11,047 | -0.18(-0.62%) |
Jan 29, 2024 | 28.04 | 28.95 | 27.86 | 28.84 | 16,233 | +0.49(+1.72%) |
Jan 26, 2024 | 28.50 | 28.70 | 27.85 | 28.35 | 11,652 | +0.20(+0.71%) |
Jan 25, 2024 | 27.72 | 28.15 | 27.17 | 28.15 | 30,551 | +0.43(+1.54%) |
Jan 24, 2024 | 28.04 | 28.07 | 27.07 | 27.72 | 19,400 | +0.06(+0.21%) |
Jan 23, 2024 | 28.56 | 28.56 | 27.50 | 27.67 | 13,953 | -0.61(-2.17%) |
Jan 22, 2024 | 27.86 | 28.36 | 27.35 | 28.28 | 21,771 | +0.72(+2.62%) |
Jan 19, 2024 | 27.15 | 27.56 | 26.98 | 27.56 | 12,253 | +0.75(+2.81%) |
Jan 18, 2024 | 26.89 | 27.16 | 26.70 | 26.80 | 9,252 | -0.27(-0.99%) |
Jan 17, 2024 | 26.80 | 27.80 | 26.19 | 27.07 | 9,424 | -0.06(-0.22%) |
Jan 16, 2024 | 27.32 | 27.64 | 27.13 | 27.13 | 9,198 | -0.50(-1.83%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.18 | 27.64 | 15,136 | -0.07(-0.25%) |
Jan 11, 2024 | 27.72 | 27.87 | 27.48 | 27.70 | 63,664 | -0.27(-0.96%) |
Jan 10, 2024 | 27.64 | 28.03 | 27.29 | 27.97 | 12,027 | +0.16(+0.57%) |
Jan 09, 2024 | 28.17 | 28.23 | 27.71 | 27.81 | 13,597 | -0.64(-2.26%) |
Jan 08, 2024 | 28.31 | 28.46 | 28.31 | 28.46 | 8,159 | +0.06(+0.21%) |
Jan 05, 2024 | 28.25 | 28.70 | 28.17 | 28.40 | 44,018 | -0.08(-0.28%) |
Jan 04, 2024 | 28.37 | 28.81 | 28.14 | 28.48 | 23,701 | +0.26(+0.91%) |
Jan 03, 2024 | 29.06 | 29.06 | 28.04 | 28.22 | 24,168 | -0.81(-2.80%) |