Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.31 | 26.67 | 26.12 | 26.67 | 7,182 | +0.44(+1.66%) |
Mar 27, 2024 | 25.64 | 26.23 | 25.62 | 26.23 | 8,933 | +0.77(+3.03%) |
Mar 26, 2024 | 26.05 | 26.05 | 25.31 | 25.46 | 12,361 | -0.55(-2.13%) |
Mar 25, 2024 | 26.51 | 26.52 | 26.02 | 26.02 | 8,337 | -0.25(-0.94%) |
Mar 22, 2024 | 26.47 | 26.47 | 26.26 | 26.26 | 5,753 | -0.37(-1.38%) |
Mar 21, 2024 | 26.25 | 26.63 | 26.06 | 26.63 | 11,038 | +0.38(+1.43%) |
Mar 20, 2024 | 26.08 | 26.37 | 26.08 | 26.25 | 8,026 | +0.40(+1.53%) |
Mar 19, 2024 | 25.17 | 26.21 | 25.17 | 25.86 | 10,324 | +0.56(+2.23%) |
Mar 18, 2024 | 26.31 | 26.31 | 25.24 | 25.29 | 10,266 | -0.75(-2.89%) |
Mar 15, 2024 | 25.13 | 26.24 | 25.13 | 26.05 | 29,287 | +0.67(+2.66%) |
Mar 14, 2024 | 25.76 | 26.13 | 25.29 | 25.37 | 16,611 | -0.71(-2.73%) |
Mar 13, 2024 | 25.82 | 26.09 | 25.77 | 26.09 | 10,017 | +0.23(+0.88%) |
Mar 12, 2024 | 26.30 | 26.30 | 25.86 | 25.86 | 5,724 | -0.46(-1.73%) |
Mar 11, 2024 | 26.54 | 26.54 | 26.30 | 26.31 | 7,319 | -0.04(-0.15%) |
Mar 08, 2024 | 26.61 | 26.71 | 26.22 | 26.35 | 11,694 | +0.00(+0.00%) |
Mar 07, 2024 | 26.60 | 26.98 | 26.07 | 26.35 | 16,307 | +0.10(+0.38%) |
Mar 06, 2024 | 26.01 | 26.70 | 26.00 | 26.25 | 8,075 | -0.07(-0.26%) |
Mar 05, 2024 | 25.37 | 26.33 | 25.37 | 26.32 | 7,332 | +0.96(+3.79%) |
Mar 04, 2024 | 25.08 | 25.37 | 25.08 | 25.36 | 11,351 | +0.10(+0.39%) |
Mar 01, 2024 | 25.77 | 25.77 | 25.26 | 25.26 | 9,728 | -0.69(-2.67%) |
Feb 29, 2024 | 26.16 | 26.35 | 25.55 | 25.96 | 36,154 | +0.19(+0.73%) |
Feb 28, 2024 | 26.30 | 26.45 | 25.58 | 25.77 | 11,185 | -0.73(-2.77%) |
Feb 27, 2024 | 26.64 | 26.84 | 26.25 | 26.50 | 8,238 | +0.18(+0.68%) |
Feb 26, 2024 | 26.52 | 27.10 | 26.26 | 26.32 | 7,653 | -0.22(-0.82%) |
Feb 23, 2024 | 26.35 | 27.09 | 26.19 | 26.54 | 16,628 | +0.25(+0.94%) |
Feb 22, 2024 | 26.26 | 26.74 | 25.96 | 26.29 | 24,185 | -0.12(-0.45%) |
Feb 21, 2024 | 26.79 | 26.79 | 26.25 | 26.41 | 29,282 | -0.18(-0.67%) |
Feb 20, 2024 | 27.34 | 27.57 | 26.53 | 26.59 | 10,429 | -1.13(-4.07%) |
Feb 16, 2024 | 27.41 | 27.72 | 27.18 | 27.72 | 7,125 | +0.19(+0.68%) |
Feb 15, 2024 | 27.15 | 27.53 | 27.03 | 27.53 | 35,225 | +0.98(+3.69%) |
Feb 14, 2024 | 26.40 | 26.55 | 26.12 | 26.55 | 19,869 | +0.71(+2.76%) |
Feb 13, 2024 | 26.57 | 26.99 | 25.83 | 25.84 | 26,828 | -1.15(-4.26%) |
Feb 12, 2024 | 27.04 | 27.32 | 26.99 | 26.99 | 12,366 | +0.57(+2.18%) |
Feb 09, 2024 | 26.55 | 26.65 | 26.26 | 26.41 | 11,987 | -0.06(-0.22%) |
Feb 08, 2024 | 26.53 | 26.98 | 26.27 | 26.47 | 12,800 | +0.16(+0.60%) |
Feb 07, 2024 | 26.51 | 26.80 | 25.83 | 26.31 | 12,402 | -0.20(-0.74%) |
Feb 06, 2024 | 26.65 | 26.65 | 26.17 | 26.51 | 18,138 | -0.13(-0.48%) |
Feb 05, 2024 | 26.66 | 26.98 | 26.36 | 26.64 | 14,218 | +0.12(+0.44%) |
Feb 02, 2024 | 27.08 | 27.62 | 26.47 | 26.52 | 13,163 | -0.89(-3.26%) |
Feb 01, 2024 | 27.56 | 27.66 | 26.55 | 27.41 | 29,967 | -0.05(-0.18%) |
Jan 31, 2024 | 28.51 | 28.92 | 27.25 | 27.46 | 11,498 | -1.31(-4.54%) |
Jan 30, 2024 | 28.47 | 29.04 | 28.41 | 28.77 | 11,063 | +0.20(+0.69%) |
Jan 29, 2024 | 28.85 | 28.88 | 28.39 | 28.57 | 11,701 | -0.25(-0.85%) |
Jan 26, 2024 | 29.39 | 29.46 | 28.59 | 28.82 | 9,355 | -0.33(-1.15%) |
Jan 25, 2024 | 29.40 | 29.40 | 28.72 | 29.15 | 17,478 | +0.08(+0.27%) |
Jan 24, 2024 | 29.05 | 29.41 | 29.00 | 29.07 | 6,976 | +0.14(+0.48%) |
Jan 23, 2024 | 29.65 | 29.72 | 28.41 | 28.94 | 19,412 | -0.77(-2.58%) |
Jan 22, 2024 | 29.31 | 29.85 | 29.02 | 29.70 | 14,091 | +0.75(+2.58%) |
Jan 19, 2024 | 28.52 | 29.03 | 28.05 | 28.95 | 19,555 | +0.62(+2.18%) |
Jan 18, 2024 | 28.34 | 28.44 | 27.93 | 28.34 | 7,248 | +0.00(+0.00%) |
Jan 17, 2024 | 27.75 | 28.38 | 27.75 | 28.34 | 11,242 | +0.27(+0.98%) |
Jan 16, 2024 | 28.14 | 28.50 | 27.98 | 28.06 | 12,232 | -0.29(-1.04%) |
Jan 12, 2024 | 28.84 | 29.20 | 28.35 | 28.36 | 10,416 | -0.36(-1.26%) |
Jan 11, 2024 | 28.56 | 28.72 | 28.15 | 28.72 | 15,266 | +0.04(+0.14%) |
Jan 10, 2024 | 28.31 | 28.68 | 28.17 | 28.68 | 16,516 | +0.18(+0.62%) |
Jan 09, 2024 | 29.16 | 29.25 | 28.37 | 28.50 | 14,469 | -0.85(-2.91%) |
Jan 08, 2024 | 29.46 | 29.59 | 29.12 | 29.36 | 12,387 | -0.15(-0.50%) |
Jan 05, 2024 | 29.42 | 29.81 | 29.35 | 29.50 | 32,009 | +0.00(+0.00%) |
Jan 04, 2024 | 29.81 | 30.02 | 29.39 | 29.50 | 17,104 | -0.28(-0.96%) |
Jan 03, 2024 | 30.71 | 30.80 | 29.79 | 29.79 | 24,911 | -1.00(-3.25%) |