Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.65 | 26.70 | 26.70 | 26.66 | 1,899,468 | +0.13(+0.49%) |
Mar 27, 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 2,314,519 | +0.38(+1.45%) |
Mar 26, 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 1,798,793 | +0.41(+1.59%) |
Mar 25, 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 1,142,637 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 1,521,173 | -0.24(-0.93%) |
Mar 21, 2024 | 25.71 | 26.01 | 25.70 | 25.92 | 1,407,654 | +0.40(+1.57%) |
Mar 20, 2024 | 25.18 | 25.52 | 25.16 | 25.52 | 1,523,689 | +0.22(+0.87%) |
Mar 19, 2024 | 25.46 | 25.56 | 25.23 | 25.30 | 1,364,987 | -0.11(-0.43%) |
Mar 18, 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 1,399,259 | +0.05(+0.20%) |
Mar 15, 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 2,854,537 | +0.11(+0.44%) |
Mar 14, 2024 | 25.61 | 25.61 | 25.05 | 25.25 | 2,643,418 | -0.28(-1.10%) |
Mar 13, 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 3,584,661 | +0.03(+0.12%) |
Mar 12, 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 4,774,753 | +0.27(+1.07%) |
Mar 11, 2024 | 24.91 | 25.25 | 24.80 | 25.23 | 1,168,322 | +0.30(+1.20%) |
Mar 08, 2024 | 25.04 | 25.22 | 24.86 | 24.93 | 1,077,142 | +0.06(+0.24%) |
Mar 07, 2024 | 24.82 | 24.89 | 24.54 | 24.87 | 951,903 | +0.14(+0.57%) |
Mar 06, 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 917,473 | +0.17(+0.69%) |
Mar 05, 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 2,072,812 | +0.07(+0.29%) |
Mar 04, 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 1,552,000 | +0.12(+0.49%) |
Mar 01, 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 2,610,485 | +0.48(+2.01%) |
Feb 29, 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 4,903,576 | +0.11(+0.46%) |
Feb 28, 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 1,482,407 | -0.35(-1.45%) |
Feb 27, 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 959,864 | -0.14(-0.58%) |
Feb 26, 2024 | 24.50 | 24.71 | 24.27 | 24.27 | 714,854 | -0.29(-1.18%) |
Feb 23, 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 552,395 | -0.12(-0.49%) |
Feb 22, 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 1,050,080 | +0.12(+0.49%) |
Feb 21, 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 806,139 | -0.06(-0.24%) |
Feb 20, 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 1,070,924 | -0.07(-0.28%) |
Feb 16, 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 1,512,590 | +0.15(+0.61%) |
Feb 15, 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 1,452,293 | +0.35(+1.45%) |
Feb 14, 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 1,375,813 | -0.01(-0.04%) |
Feb 13, 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 1,545,596 | -0.42(-1.71%) |
Feb 12, 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 1,092,310 | +0.03(+0.12%) |
Feb 09, 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 663,668 | -0.04(-0.16%) |
Feb 08, 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 772,806 | +0.26(+1.07%) |
Feb 07, 2024 | 24.65 | 24.65 | 24.36 | 24.37 | 647,596 | -0.19(-0.77%) |
Feb 06, 2024 | 24.26 | 24.62 | 24.20 | 24.56 | 643,810 | +0.27(+1.11%) |
Feb 05, 2024 | 24.41 | 24.55 | 24.14 | 24.29 | 1,206,063 | -0.50(-2.02%) |
Feb 02, 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 751,422 | -0.46(-1.82%) |
Feb 01, 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 1,136,998 | +0.34(+1.36%) |
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 1,422,566 | -0.11(-0.44%) |
Jan 30, 2024 | 24.98 | 25.07 | 24.72 | 25.02 | 660,081 | -0.03(-0.12%) |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 836,388 | +0.33(+1.33%) |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 598,870 | -0.20(-0.80%) |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 1,206,869 | +0.27(+1.10%) |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 1,044,438 | -0.29(-1.16%) |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 735,007 | -0.27(-1.07%) |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 1,222,416 | +0.17(+0.68%) |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 1,475,935 | +0.38(+1.54%) |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 1,544,856 | -0.37(-1.48%) |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 2,388,649 | -0.44(-1.73%) |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 1,068,442 | -0.27(-1.05%) |
Jan 12, 2024 | 26.19 | 26.19 | 25.68 | 25.74 | 874,679 | -0.10(-0.39%) |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 1,273,917 | -0.24(-0.92%) |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 1,579,698 | -0.20(-0.76%) |
Jan 09, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 1,132,484 | +0.24(+0.92%) |
Jan 08, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 885,218 | +0.57(+2.24%) |
Jan 05, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 668,010 | -0.04(-0.16%) |
Jan 04, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 964,645 | -0.14(-0.55%) |
Jan 03, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 1,283,388 | -0.35(-1.35%) |