Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 6,427 | +0.04(+0.14%) |
Mar 27, 2024 | 26.20 | 26.25 | 26.16 | 26.25 | 2,757 | +0.10(+0.36%) |
Mar 26, 2024 | 26.21 | 26.21 | 26.14 | 26.16 | 3,277 | -0.06(-0.23%) |
Mar 25, 2024 | 26.20 | 26.25 | 26.18 | 26.21 | 6,649 | -0.04(-0.16%) |
Mar 22, 2024 | 26.28 | 26.28 | 26.19 | 26.26 | 2,893 | -0.05(-0.20%) |
Mar 21, 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 948 | +0.13(+0.48%) |
Mar 20, 2024 | 25.97 | 26.19 | 25.97 | 26.18 | 2,503 | +0.26(+1.00%) |
Mar 19, 2024 | 25.92 | 25.92 | 25.91 | 25.92 | 1,835 | -0.02(-0.06%) |
Mar 18, 2024 | 25.98 | 25.98 | 25.89 | 25.94 | 6,479 | +0.09(+0.35%) |
Mar 15, 2024 | 25.86 | 25.88 | 25.85 | 25.85 | 7,784 | -0.18(-0.68%) |
Mar 14, 2024 | 26.05 | 26.05 | 25.99 | 26.03 | 1,440 | +0.08(+0.30%) |
Mar 13, 2024 | 26.04 | 26.06 | 25.81 | 25.95 | 11,355 | -0.31(-1.16%) |
Mar 12, 2024 | 26.19 | 26.27 | 26.19 | 26.26 | 7,691 | +0.11(+0.43%) |
Mar 11, 2024 | 26.18 | 26.20 | 26.12 | 26.14 | 6,926 | -0.08(-0.31%) |
Mar 08, 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 2,630 | -0.01(-0.05%) |
Mar 07, 2024 | 26.12 | 26.30 | 26.12 | 26.24 | 3,875 | +0.13(+0.50%) |
Mar 06, 2024 | 26.15 | 26.15 | 26.10 | 26.11 | 3,558 | +0.22(+0.84%) |
Mar 05, 2024 | 25.96 | 25.96 | 25.85 | 25.89 | 3,198 | -0.13(-0.52%) |
Mar 04, 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 2,520 | -0.04(-0.17%) |
Mar 01, 2024 | 26.06 | 26.10 | 25.95 | 26.07 | 9,991 | +0.25(+0.99%) |
Feb 29, 2024 | 25.79 | 25.85 | 25.73 | 25.81 | 12,969 | +0.15(+0.59%) |
Feb 28, 2024 | 25.63 | 25.70 | 25.63 | 25.66 | 2,507 | -0.20(-0.78%) |
Feb 27, 2024 | 25.88 | 25.91 | 25.83 | 25.86 | 3,937 | +0.03(+0.13%) |
Feb 26, 2024 | 25.82 | 25.88 | 25.82 | 25.83 | 2,151 | -0.06(-0.25%) |
Feb 23, 2024 | 25.86 | 25.94 | 25.86 | 25.89 | 5,005 | -0.03(-0.13%) |
Feb 22, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 5,558 | +0.33(+1.28%) |
Feb 21, 2024 | 25.63 | 25.63 | 25.57 | 25.60 | 5,149 | -0.16(-0.62%) |
Feb 20, 2024 | 25.74 | 25.76 | 25.70 | 25.76 | 6,697 | +0.11(+0.43%) |
Feb 16, 2024 | 25.68 | 25.70 | 25.65 | 25.65 | 3,841 | +0.05(+0.19%) |
Feb 15, 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 1,601 | +0.11(+0.45%) |
Feb 14, 2024 | 25.46 | 25.50 | 25.44 | 25.49 | 2,070 | +0.39(+1.55%) |
Feb 13, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 882 | -0.48(-1.89%) |
Feb 12, 2024 | 25.60 | 25.65 | 25.56 | 25.58 | 4,572 | +0.09(+0.35%) |
Feb 09, 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 863 | +0.10(+0.38%) |
Feb 08, 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 2,632 | +0.03(+0.13%) |
Feb 07, 2024 | 25.40 | 25.46 | 25.28 | 25.36 | 17,403 | +0.02(+0.09%) |
Feb 06, 2024 | 25.41 | 25.48 | 25.34 | 25.34 | 10,035 | +0.32(+1.27%) |
Feb 05, 2024 | 24.97 | 25.04 | 24.95 | 25.02 | 2,014 | +0.01(+0.06%) |
Feb 02, 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 2,052 | +0.07(+0.28%) |
Feb 01, 2024 | 24.94 | 24.96 | 24.89 | 24.94 | 4,401 | +0.27(+1.08%) |
Jan 31, 2024 | 24.80 | 24.89 | 24.60 | 24.67 | 621,765 | +0.00(+0.00%) |
Jan 30, 2024 | 24.64 | 24.67 | 24.64 | 24.67 | 351 | -0.06(-0.23%) |
Jan 29, 2024 | 24.64 | 24.79 | 24.56 | 24.73 | 10,819 | +0.15(+0.63%) |
Jan 26, 2024 | 24.60 | 24.61 | 24.57 | 24.57 | 1,340 | +0.08(+0.32%) |
Jan 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 15 | -0.05(-0.22%) |
Jan 24, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 355 | +0.27(+1.13%) |
Jan 23, 2024 | 24.23 | 24.27 | 24.17 | 24.27 | 8,282 | -0.07(-0.30%) |
Jan 22, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 270 | -0.03(-0.14%) |
Jan 19, 2024 | 24.20 | 24.38 | 24.19 | 24.38 | 2,016 | +0.29(+1.21%) |
Jan 18, 2024 | 24.12 | 24.12 | 24.05 | 24.09 | 705 | +0.10(+0.43%) |
Jan 17, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 622 | -0.20(-0.83%) |
Jan 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 12 | -0.42(-1.71%) |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.61 | 498 | +0.23(+0.95%) |
Jan 11, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 310 | +0.07(+0.27%) |
Jan 10, 2024 | 24.36 | 24.36 | 24.31 | 24.31 | 130 | +0.04(+0.16%) |
Jan 09, 2024 | 24.22 | 24.32 | 24.22 | 24.27 | 1,413 | -0.19(-0.79%) |
Jan 08, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 498 | +0.11(+0.45%) |
Jan 05, 2024 | 24.34 | 24.35 | 24.34 | 24.35 | 204 | +0.08(+0.32%) |
Jan 04, 2024 | 24.34 | 24.34 | 24.28 | 24.28 | 2,743 | -0.01(-0.05%) |
Jan 03, 2024 | 24.29 | 24.32 | 24.29 | 24.29 | 684 | -0.13(-0.54%) |