Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.07 | 25.07 | 24.64 | 24.65 | 1,965 | -0.32(-1.28%) |
Mar 27, 2024 | 24.95 | 24.97 | 24.86 | 24.97 | 2,088 | -0.48(-1.89%) |
Mar 26, 2024 | 25.55 | 25.55 | 25.33 | 25.45 | 5,533 | +0.16(+0.63%) |
Mar 25, 2024 | 25.54 | 25.71 | 25.28 | 25.29 | 1,664 | +0.12(+0.48%) |
Mar 22, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 13,406 | -0.53(-2.07%) |
Mar 21, 2024 | 25.46 | 25.70 | 25.46 | 25.70 | 27,737 | -0.45(-1.72%) |
Mar 20, 2024 | 25.95 | 26.15 | 25.90 | 26.15 | 2,033 | +0.17(+0.67%) |
Mar 19, 2024 | 25.89 | 26.01 | 25.84 | 25.98 | 3,044 | -0.11(-0.43%) |
Mar 18, 2024 | 26.10 | 26.10 | 26.08 | 26.09 | 1,252 | +0.26(+0.99%) |
Mar 15, 2024 | 25.82 | 25.83 | 25.76 | 25.83 | 4,277 | +0.12(+0.47%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.68 | 25.71 | 13,347 | +0.16(+0.63%) |
Mar 13, 2024 | 25.57 | 25.65 | 25.55 | 25.55 | 2,165 | -0.16(-0.62%) |
Mar 12, 2024 | 25.65 | 25.77 | 25.65 | 25.71 | 13,136 | +0.09(+0.35%) |
Mar 11, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 1,484 | -0.12(-0.47%) |
Mar 08, 2024 | 25.84 | 25.84 | 25.70 | 25.74 | 4,159 | +0.13(+0.51%) |
Mar 07, 2024 | 25.60 | 25.65 | 25.55 | 25.61 | 2,857 | +0.15(+0.59%) |
Mar 06, 2024 | 25.45 | 25.52 | 25.45 | 25.46 | 2,569 | +0.52(+2.09%) |
Mar 05, 2024 | 25.00 | 25.01 | 24.94 | 24.94 | 3,302 | -0.38(-1.51%) |
Mar 04, 2024 | 25.32 | 25.38 | 25.32 | 25.32 | 4,846 | -0.35(-1.35%) |
Mar 01, 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 2,537 | +0.14(+0.55%) |
Feb 29, 2024 | 25.58 | 25.58 | 25.51 | 25.52 | 2,518 | +0.08(+0.33%) |
Feb 28, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 1,403 | -0.01(-0.03%) |
Feb 27, 2024 | 25.43 | 25.50 | 25.43 | 25.45 | 1,737 | -0.39(-1.52%) |
Feb 26, 2024 | 26.18 | 26.18 | 25.84 | 25.84 | 4,296 | -0.27(-1.05%) |
Feb 23, 2024 | 26.14 | 26.15 | 25.46 | 26.11 | 6,957 | +0.35(+1.38%) |
Feb 22, 2024 | 25.76 | 25.86 | 25.45 | 25.76 | 3,482 | +0.16(+0.63%) |
Feb 21, 2024 | 25.50 | 25.81 | 25.50 | 25.60 | 1,042 | -0.43(-1.67%) |
Feb 20, 2024 | 26.10 | 26.12 | 26.02 | 26.04 | 6,311 | +0.14(+0.56%) |
Feb 16, 2024 | 26.01 | 26.01 | 25.89 | 25.89 | 975 | -0.11(-0.44%) |
Feb 15, 2024 | 25.93 | 26.11 | 25.88 | 26.00 | 4,699 | -0.01(-0.02%) |
Feb 14, 2024 | 25.70 | 26.01 | 25.57 | 26.01 | 6,981 | +0.14(+0.54%) |
Feb 13, 2024 | 26.15 | 26.20 | 25.87 | 25.87 | 7,339 | -0.36(-1.37%) |
Feb 12, 2024 | 26.36 | 26.44 | 26.23 | 26.23 | 6,124 | +0.03(+0.10%) |
Feb 09, 2024 | 26.20 | 26.24 | 26.19 | 26.20 | 11,612 | +0.32(+1.26%) |
Feb 08, 2024 | 25.87 | 25.97 | 25.82 | 25.88 | 7,220 | -0.47(-1.78%) |
Feb 07, 2024 | 26.35 | 26.50 | 26.16 | 26.35 | 4,447 | -0.17(-0.64%) |
Feb 06, 2024 | 26.57 | 26.67 | 26.52 | 26.52 | 5,201 | -0.46(-1.70%) |
Feb 05, 2024 | 26.93 | 27.03 | 26.92 | 26.98 | 6,849 | +0.47(+1.77%) |
Feb 02, 2024 | 26.48 | 26.58 | 26.45 | 26.51 | 4,202 | +0.01(+0.04%) |
Feb 01, 2024 | 26.43 | 26.59 | 26.39 | 26.50 | 13,362 | -0.05(-0.19%) |
Jan 31, 2024 | 26.48 | 26.55 | 26.00 | 26.55 | 8,377 | -0.01(-0.04%) |
Jan 30, 2024 | 26.56 | 26.61 | 26.52 | 26.56 | 2,610 | -0.10(-0.38%) |
Jan 29, 2024 | 26.65 | 26.68 | 26.62 | 26.66 | 4,240 | +0.03(+0.11%) |
Jan 26, 2024 | 26.70 | 26.81 | 26.63 | 26.63 | 4,917 | +0.08(+0.30%) |
Jan 25, 2024 | 26.47 | 26.55 | 26.38 | 26.55 | 10,021 | +0.06(+0.23%) |
Jan 24, 2024 | 26.73 | 26.81 | 26.49 | 26.49 | 20,615 | -0.03(-0.11%) |
Jan 23, 2024 | 26.41 | 26.59 | 26.41 | 26.52 | 38,616 | +0.84(+3.27%) |
Jan 22, 2024 | 25.58 | 25.90 | 25.50 | 25.68 | 84,839 | +0.39(+1.54%) |
Jan 19, 2024 | 25.07 | 25.32 | 25.07 | 25.29 | 8,300 | -0.04(-0.15%) |
Jan 18, 2024 | 25.30 | 25.36 | 25.21 | 25.33 | 67,274 | +0.39(+1.56%) |
Jan 17, 2024 | 24.91 | 24.99 | 24.88 | 24.94 | 20,174 | -0.29(-1.15%) |
Jan 16, 2024 | 25.31 | 25.31 | 25.17 | 25.23 | 2,561 | -0.71(-2.76%) |
Jan 12, 2024 | 26.08 | 26.08 | 25.94 | 25.95 | 12,158 | +0.00(+0.02%) |
Jan 11, 2024 | 25.81 | 26.00 | 25.81 | 25.94 | 5,320 | -0.14(-0.56%) |
Jan 10, 2024 | 26.15 | 26.17 | 26.07 | 26.09 | 13,833 | -0.02(-0.07%) |
Jan 09, 2024 | 26.06 | 26.14 | 26.05 | 26.10 | 9,921 | +0.44(+1.73%) |
Jan 08, 2024 | 25.62 | 25.71 | 25.62 | 25.66 | 3,058 | +0.20(+0.79%) |
Jan 05, 2024 | 25.45 | 25.63 | 25.43 | 25.46 | 4,167 | +0.35(+1.39%) |
Jan 04, 2024 | 25.07 | 25.23 | 25.07 | 25.11 | 20,705 | +0.82(+3.38%) |
Jan 03, 2024 | 24.36 | 24.40 | 24.29 | 24.29 | 5,301 | -0.24(-0.98%) |