Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.70 | 28.54 | 27.66 | 28.47 | 208,651 | +0.81(+2.93%) |
Mar 27, 2024 | 27.82 | 28.40 | 27.61 | 27.66 | 330,850 | +0.16(+0.58%) |
Mar 26, 2024 | 27.87 | 27.89 | 27.00 | 27.50 | 334,351 | +0.00(+0.00%) |
Mar 25, 2024 | 27.03 | 27.65 | 26.86 | 27.50 | 327,042 | +0.49(+1.81%) |
Mar 22, 2024 | 26.87 | 27.25 | 26.70 | 27.01 | 189,085 | +0.26(+0.97%) |
Mar 21, 2024 | 26.34 | 26.90 | 26.34 | 26.75 | 329,910 | +0.45(+1.71%) |
Mar 20, 2024 | 26.00 | 26.70 | 25.99 | 26.30 | 183,888 | +0.33(+1.27%) |
Mar 19, 2024 | 25.46 | 26.17 | 25.34 | 25.97 | 165,610 | +0.42(+1.64%) |
Mar 18, 2024 | 25.32 | 25.78 | 25.02 | 25.55 | 180,884 | +0.13(+0.51%) |
Mar 15, 2024 | 24.86 | 25.45 | 24.69 | 25.42 | 301,330 | +0.41(+1.64%) |
Mar 14, 2024 | 25.63 | 25.69 | 24.99 | 25.01 | 392,135 | -0.72(-2.80%) |
Mar 13, 2024 | 25.21 | 25.79 | 25.21 | 25.73 | 387,775 | +0.44(+1.74%) |
Mar 12, 2024 | 25.34 | 25.57 | 25.02 | 25.29 | 228,929 | -0.02(-0.08%) |
Mar 11, 2024 | 24.89 | 25.38 | 24.88 | 25.31 | 263,763 | +0.26(+1.04%) |
Mar 08, 2024 | 25.00 | 25.41 | 24.89 | 25.05 | 599,947 | +0.19(+0.76%) |
Mar 07, 2024 | 24.76 | 25.00 | 24.47 | 24.86 | 183,851 | +0.27(+1.10%) |
Mar 06, 2024 | 24.18 | 24.60 | 23.95 | 24.59 | 213,665 | +0.75(+3.15%) |
Mar 05, 2024 | 24.51 | 24.54 | 23.58 | 23.84 | 188,584 | -0.90(-3.64%) |
Mar 04, 2024 | 24.45 | 24.92 | 24.18 | 24.74 | 142,235 | +0.40(+1.64%) |
Mar 01, 2024 | 24.56 | 24.60 | 24.24 | 24.34 | 194,204 | -0.22(-0.90%) |
Feb 29, 2024 | 24.92 | 25.23 | 24.40 | 24.56 | 327,158 | +0.00(+0.00%) |
Feb 28, 2024 | 25.01 | 25.22 | 24.54 | 24.56 | 144,606 | -0.62(-2.46%) |
Feb 27, 2024 | 25.28 | 25.38 | 25.17 | 25.18 | 251,386 | +0.03(+0.12%) |
Feb 26, 2024 | 25.21 | 25.50 | 24.91 | 25.15 | 201,483 | -0.15(-0.59%) |
Feb 23, 2024 | 24.82 | 25.73 | 24.64 | 25.30 | 179,556 | +0.55(+2.22%) |
Feb 22, 2024 | 25.27 | 25.62 | 24.65 | 24.75 | 437,342 | -0.30(-1.20%) |
Feb 21, 2024 | 25.03 | 25.24 | 24.52 | 25.05 | 211,993 | -0.29(-1.14%) |
Feb 20, 2024 | 25.28 | 26.00 | 25.24 | 25.34 | 268,839 | -0.43(-1.67%) |
Feb 16, 2024 | 27.23 | 27.23 | 25.77 | 25.77 | 405,837 | -1.70(-6.19%) |
Feb 15, 2024 | 27.01 | 27.65 | 26.93 | 27.47 | 205,691 | +0.63(+2.35%) |
Feb 14, 2024 | 26.87 | 27.04 | 26.50 | 26.84 | 268,945 | +0.41(+1.55%) |
Feb 13, 2024 | 26.34 | 26.90 | 26.22 | 26.43 | 265,331 | -1.03(-3.75%) |
Feb 12, 2024 | 27.80 | 28.28 | 27.45 | 27.46 | 340,003 | -0.26(-0.94%) |
Feb 09, 2024 | 28.27 | 28.38 | 27.35 | 27.72 | 334,134 | -0.43(-1.53%) |
Feb 08, 2024 | 26.72 | 28.22 | 26.53 | 28.15 | 564,274 | +1.35(+5.04%) |
Feb 07, 2024 | 25.02 | 27.94 | 24.27 | 26.80 | 563,794 | -0.16(-0.59%) |
Feb 06, 2024 | 27.31 | 27.61 | 26.86 | 26.96 | 220,106 | -0.37(-1.35%) |
Feb 05, 2024 | 27.25 | 27.52 | 27.06 | 27.33 | 286,623 | -0.25(-0.91%) |
Feb 02, 2024 | 26.81 | 27.74 | 26.81 | 27.58 | 238,180 | +0.38(+1.40%) |
Feb 01, 2024 | 27.13 | 27.66 | 26.76 | 27.20 | 219,280 | +0.25(+0.93%) |
Jan 31, 2024 | 27.39 | 27.86 | 26.93 | 26.95 | 203,278 | -0.65(-2.36%) |
Jan 30, 2024 | 27.88 | 28.10 | 27.49 | 27.60 | 137,084 | -0.45(-1.60%) |
Jan 29, 2024 | 27.68 | 28.14 | 27.64 | 28.05 | 149,824 | +0.37(+1.34%) |
Jan 26, 2024 | 28.37 | 28.51 | 27.66 | 27.68 | 147,992 | -0.47(-1.67%) |
Jan 25, 2024 | 29.01 | 29.05 | 28.09 | 28.15 | 234,331 | -0.47(-1.64%) |
Jan 24, 2024 | 28.84 | 29.07 | 28.52 | 28.62 | 257,531 | +0.16(+0.56%) |
Jan 23, 2024 | 28.44 | 28.57 | 28.16 | 28.46 | 234,348 | +0.32(+1.14%) |
Jan 22, 2024 | 28.16 | 28.55 | 27.80 | 28.14 | 246,864 | +0.36(+1.30%) |
Jan 19, 2024 | 27.10 | 27.84 | 26.87 | 27.78 | 231,217 | +0.75(+2.77%) |
Jan 18, 2024 | 27.11 | 27.11 | 26.70 | 27.03 | 322,241 | +0.21(+0.78%) |
Jan 17, 2024 | 26.94 | 27.53 | 26.74 | 26.82 | 417,033 | -0.44(-1.61%) |
Jan 16, 2024 | 26.76 | 27.27 | 26.59 | 27.26 | 208,159 | +0.21(+0.78%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.82 | 27.05 | 228,506 | +0.02(+0.07%) |
Jan 11, 2024 | 27.13 | 27.35 | 26.39 | 27.03 | 291,491 | +0.01(+0.04%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.63 | 27.02 | 251,646 | +0.28(+1.05%) |
Jan 09, 2024 | 26.54 | 27.08 | 26.37 | 26.74 | 536,776 | -0.03(-0.11%) |
Jan 08, 2024 | 25.39 | 26.79 | 25.35 | 26.77 | 317,614 | +1.42(+5.60%) |
Jan 05, 2024 | 24.56 | 25.43 | 24.56 | 25.35 | 309,077 | +0.40(+1.60%) |
Jan 04, 2024 | 24.65 | 25.27 | 24.44 | 24.95 | 326,694 | +0.55(+2.25%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.38 | 24.40 | 417,504 | -1.42(-5.50%) |