Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.40 | 26.90 | 26.40 | 26.69 | 168,762 | +0.25(+0.94%) |
Mar 27, 2024 | 26.12 | 26.59 | 25.93 | 26.44 | 213,312 | +0.48(+1.85%) |
Mar 26, 2024 | 26.07 | 26.21 | 25.82 | 25.96 | 216,119 | +0.02(+0.08%) |
Mar 25, 2024 | 25.79 | 26.24 | 25.55 | 25.94 | 172,989 | +0.25(+0.97%) |
Mar 22, 2024 | 26.00 | 26.29 | 25.60 | 25.69 | 213,998 | -0.22(-0.85%) |
Mar 21, 2024 | 25.72 | 26.01 | 25.72 | 25.91 | 268,201 | +0.20(+0.78%) |
Mar 20, 2024 | 25.21 | 25.79 | 25.14 | 25.71 | 189,469 | +0.38(+1.50%) |
Mar 19, 2024 | 24.85 | 25.40 | 24.85 | 25.33 | 165,568 | +0.48(+1.93%) |
Mar 18, 2024 | 24.77 | 24.99 | 24.69 | 24.85 | 215,842 | -0.03(-0.12%) |
Mar 15, 2024 | 24.39 | 24.92 | 24.39 | 24.88 | 257,238 | +0.34(+1.38%) |
Mar 14, 2024 | 24.67 | 24.69 | 24.41 | 24.54 | 321,226 | -0.28(-1.13%) |
Mar 13, 2024 | 24.72 | 25.17 | 24.47 | 24.82 | 188,850 | +0.09(+0.36%) |
Mar 12, 2024 | 24.49 | 24.90 | 24.43 | 24.73 | 258,176 | +0.06(+0.24%) |
Mar 11, 2024 | 24.67 | 24.73 | 24.22 | 24.67 | 202,450 | -0.04(-0.16%) |
Mar 08, 2024 | 24.83 | 24.96 | 24.55 | 24.71 | 227,984 | +0.13(+0.53%) |
Mar 07, 2024 | 24.71 | 24.87 | 24.31 | 24.58 | 286,973 | -0.09(-0.36%) |
Mar 06, 2024 | 24.11 | 24.77 | 23.99 | 24.67 | 253,833 | +0.58(+2.40%) |
Mar 05, 2024 | 23.25 | 24.33 | 23.25 | 24.09 | 251,238 | +0.69(+2.94%) |
Mar 04, 2024 | 23.88 | 24.13 | 23.37 | 23.40 | 344,517 | -0.04(-0.17%) |
Mar 01, 2024 | 23.77 | 24.12 | 23.30 | 23.44 | 545,826 | -0.02(-0.08%) |
Feb 29, 2024 | 25.36 | 25.49 | 22.70 | 23.46 | 690,015 | -2.13(-8.31%) |
Feb 28, 2024 | 25.45 | 25.84 | 25.38 | 25.59 | 299,579 | -0.05(-0.19%) |
Feb 27, 2024 | 25.68 | 25.76 | 25.53 | 25.64 | 250,680 | +0.06(+0.23%) |
Feb 26, 2024 | 25.62 | 25.89 | 25.37 | 25.58 | 242,666 | -0.18(-0.70%) |
Feb 23, 2024 | 25.56 | 25.88 | 25.43 | 25.76 | 301,438 | +0.20(+0.78%) |
Feb 22, 2024 | 25.39 | 25.67 | 25.31 | 25.56 | 314,689 | +0.01(+0.04%) |
Feb 21, 2024 | 25.17 | 25.63 | 25.15 | 25.55 | 260,896 | +0.35(+1.38%) |
Feb 20, 2024 | 24.89 | 25.30 | 24.88 | 25.20 | 248,308 | +0.06(+0.24%) |
Feb 16, 2024 | 25.19 | 25.31 | 24.85 | 25.14 | 307,786 | -0.15(-0.59%) |
Feb 15, 2024 | 24.89 | 25.57 | 24.76 | 25.29 | 297,080 | +0.63(+2.55%) |
Feb 14, 2024 | 24.39 | 24.68 | 24.10 | 24.66 | 263,645 | +0.53(+2.19%) |
Feb 13, 2024 | 24.73 | 24.88 | 24.01 | 24.14 | 318,936 | -1.14(-4.50%) |
Feb 12, 2024 | 24.85 | 25.43 | 24.77 | 25.27 | 229,692 | +0.35(+1.40%) |
Feb 09, 2024 | 24.38 | 24.96 | 24.09 | 24.92 | 222,019 | +0.60(+2.46%) |
Feb 08, 2024 | 24.12 | 24.39 | 24.00 | 24.32 | 287,261 | +0.28(+1.16%) |
Feb 07, 2024 | 24.39 | 24.39 | 23.98 | 24.05 | 311,038 | -0.28(-1.15%) |
Feb 06, 2024 | 24.27 | 24.49 | 24.21 | 24.32 | 115,518 | -0.05(-0.20%) |
Feb 05, 2024 | 24.91 | 24.91 | 24.18 | 24.37 | 166,037 | -0.45(-1.81%) |
Feb 02, 2024 | 24.28 | 24.91 | 24.17 | 24.82 | 158,290 | +0.26(+1.06%) |
Feb 01, 2024 | 24.70 | 24.86 | 24.25 | 24.56 | 255,987 | -0.04(-0.16%) |
Jan 31, 2024 | 25.23 | 25.33 | 24.57 | 24.60 | 200,017 | -0.74(-2.91%) |
Jan 30, 2024 | 25.09 | 25.41 | 25.03 | 25.34 | 206,375 | +0.13(+0.51%) |
Jan 29, 2024 | 25.00 | 25.31 | 24.92 | 25.21 | 223,165 | +0.10(+0.40%) |
Jan 26, 2024 | 24.90 | 25.11 | 24.73 | 25.11 | 268,998 | +0.40(+1.61%) |
Jan 25, 2024 | 24.98 | 25.00 | 24.51 | 24.71 | 239,775 | +0.08(+0.32%) |
Jan 24, 2024 | 25.17 | 25.48 | 24.58 | 24.63 | 166,072 | -0.25(-1.00%) |
Jan 23, 2024 | 25.32 | 25.42 | 24.88 | 24.88 | 171,313 | -0.16(-0.64%) |
Jan 22, 2024 | 24.91 | 25.15 | 24.83 | 25.04 | 117,776 | +0.25(+1.01%) |
Jan 19, 2024 | 24.67 | 24.82 | 24.30 | 24.79 | 133,115 | +0.33(+1.34%) |
Jan 18, 2024 | 24.25 | 24.46 | 23.99 | 24.46 | 118,997 | +0.29(+1.20%) |
Jan 17, 2024 | 23.61 | 24.20 | 23.61 | 24.18 | 194,390 | +0.26(+1.08%) |
Jan 16, 2024 | 24.14 | 24.30 | 23.91 | 23.92 | 112,688 | -0.33(-1.36%) |
Jan 12, 2024 | 24.62 | 24.77 | 24.14 | 24.25 | 152,927 | -0.08(-0.33%) |
Jan 11, 2024 | 24.47 | 24.57 | 24.01 | 24.32 | 178,829 | -0.17(-0.69%) |
Jan 10, 2024 | 24.40 | 24.72 | 24.36 | 24.49 | 134,270 | +0.02(+0.08%) |
Jan 09, 2024 | 24.61 | 25.07 | 24.13 | 24.47 | 151,169 | -0.41(-1.64%) |
Jan 08, 2024 | 24.78 | 24.91 | 24.51 | 24.88 | 154,843 | +0.00(+0.00%) |
Jan 05, 2024 | 24.66 | 26.11 | 24.61 | 24.88 | 207,026 | +0.05(+0.20%) |
Jan 04, 2024 | 25.01 | 25.36 | 24.79 | 24.83 | 207,291 | -0.04(-0.16%) |
Jan 03, 2024 | 25.55 | 25.55 | 24.76 | 24.87 | 238,234 | -0.76(-2.96%) |