Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.64 | 23.80 | 23.29 | 23.38 | 162,985 | -0.59(-2.48%) |
Mar 27, 2024 | 24.16 | 24.16 | 23.93 | 23.97 | 51,898 | -0.29(-1.20%) |
Mar 26, 2024 | 24.00 | 24.35 | 24.00 | 24.26 | 111,803 | -0.15(-0.62%) |
Mar 25, 2024 | 24.36 | 24.42 | 24.19 | 24.41 | 44,186 | -0.16(-0.65%) |
Mar 22, 2024 | 24.32 | 24.71 | 24.23 | 24.57 | 50,156 | +0.36(+1.49%) |
Mar 21, 2024 | 23.68 | 24.49 | 23.68 | 24.21 | 97,184 | +0.09(+0.37%) |
Mar 20, 2024 | 24.88 | 24.88 | 23.97 | 24.12 | 87,320 | -0.56(-2.27%) |
Mar 19, 2024 | 24.66 | 24.88 | 24.66 | 24.68 | 39,748 | +0.08(+0.33%) |
Mar 18, 2024 | 24.71 | 24.72 | 24.59 | 24.60 | 24,818 | -0.08(-0.32%) |
Mar 15, 2024 | 24.61 | 24.70 | 24.50 | 24.68 | 31,463 | +0.16(+0.64%) |
Mar 14, 2024 | 24.49 | 24.72 | 24.49 | 24.52 | 65,049 | +0.22(+0.92%) |
Mar 13, 2024 | 24.47 | 24.47 | 24.13 | 24.30 | 66,047 | -0.33(-1.34%) |
Mar 12, 2024 | 24.48 | 24.75 | 24.43 | 24.63 | 123,368 | +0.54(+2.24%) |
Mar 11, 2024 | 24.13 | 24.20 | 23.99 | 24.09 | 80,671 | -0.07(-0.29%) |
Mar 08, 2024 | 24.38 | 24.43 | 23.76 | 24.16 | 166,068 | -0.42(-1.69%) |
Mar 07, 2024 | 24.68 | 24.79 | 24.52 | 24.58 | 122,300 | -0.25(-1.03%) |
Mar 06, 2024 | 24.96 | 25.13 | 24.73 | 24.83 | 93,764 | -0.38(-1.51%) |
Mar 05, 2024 | 25.19 | 25.34 | 25.00 | 25.21 | 128,340 | -0.30(-1.20%) |
Mar 04, 2024 | 26.05 | 26.11 | 25.45 | 25.52 | 177,359 | -0.84(-3.17%) |
Mar 01, 2024 | 27.11 | 27.42 | 26.26 | 26.35 | 133,658 | -1.09(-3.97%) |
Feb 29, 2024 | 27.29 | 27.44 | 27.25 | 27.44 | 65,034 | -0.22(-0.79%) |
Feb 28, 2024 | 27.67 | 27.73 | 27.62 | 27.66 | 11,795 | -0.09(-0.33%) |
Feb 27, 2024 | 27.61 | 27.78 | 27.59 | 27.75 | 44,812 | +0.07(+0.25%) |
Feb 26, 2024 | 27.81 | 27.88 | 27.65 | 27.68 | 49,810 | +0.12(+0.44%) |
Feb 23, 2024 | 27.90 | 27.91 | 27.43 | 27.56 | 116,299 | -0.35(-1.25%) |
Feb 22, 2024 | 27.86 | 28.01 | 27.85 | 27.91 | 31,292 | +0.03(+0.11%) |
Feb 21, 2024 | 27.76 | 27.95 | 27.72 | 27.88 | 22,331 | +0.06(+0.22%) |
Feb 20, 2024 | 27.73 | 27.88 | 27.70 | 27.82 | 24,666 | -0.34(-1.22%) |
Feb 16, 2024 | 28.59 | 28.64 | 28.10 | 28.16 | 96,149 | -0.23(-0.79%) |
Feb 15, 2024 | 28.44 | 28.56 | 28.30 | 28.39 | 60,292 | -0.36(-1.25%) |
Feb 14, 2024 | 28.80 | 28.91 | 28.62 | 28.75 | 43,662 | +0.05(+0.17%) |
Feb 13, 2024 | 28.44 | 28.76 | 28.39 | 28.70 | 106,945 | +0.82(+2.94%) |
Feb 12, 2024 | 28.05 | 28.14 | 27.88 | 27.88 | 68,632 | +0.11(+0.40%) |
Feb 09, 2024 | 27.75 | 27.88 | 27.71 | 27.77 | 53,996 | +0.24(+0.87%) |
Feb 08, 2024 | 27.64 | 27.67 | 27.48 | 27.53 | 60,719 | +0.07(+0.25%) |
Feb 07, 2024 | 27.42 | 27.50 | 27.19 | 27.46 | 62,572 | +0.04(+0.15%) |
Feb 06, 2024 | 27.58 | 27.64 | 27.33 | 27.42 | 55,805 | -0.28(-1.01%) |
Feb 05, 2024 | 27.92 | 27.95 | 27.65 | 27.70 | 48,625 | +0.32(+1.17%) |
Feb 02, 2024 | 27.55 | 27.60 | 27.31 | 27.38 | 86,617 | +0.51(+1.90%) |
Feb 01, 2024 | 27.08 | 27.22 | 26.60 | 26.87 | 143,379 | -0.52(-1.90%) |
Jan 31, 2024 | 27.15 | 27.48 | 26.83 | 27.39 | 155,274 | +0.05(+0.18%) |
Jan 30, 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 56,826 | -0.10(-0.36%) |
Jan 29, 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 50,573 | -0.37(-1.33%) |
Jan 26, 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 15,879 | +0.08(+0.29%) |
Jan 25, 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 64,173 | -0.22(-0.79%) |
Jan 24, 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 86,137 | +0.47(+1.71%) |
Jan 23, 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 40,558 | -0.21(-0.76%) |
Jan 22, 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 62,391 | +0.24(+0.87%) |
Jan 19, 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 120,918 | -0.16(-0.58%) |
Jan 18, 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 91,209 | -0.44(-1.55%) |
Jan 17, 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 149,734 | +0.60(+2.17%) |
Jan 16, 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 71,835 | +0.56(+2.08%) |
Jan 12, 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 220,433 | -0.54(-1.97%) |
Jan 11, 2024 | 27.30 | 27.81 | 27.27 | 27.43 | 57,706 | -0.07(-0.25%) |
Jan 10, 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 69,501 | +0.15(+0.55%) |
Jan 09, 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 86,293 | -0.03(-0.11%) |
Jan 08, 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 137,403 | +0.45(+1.67%) |
Jan 05, 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 189,037 | +0.01(+0.04%) |
Jan 04, 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 82,241 | -0.05(-0.19%) |
Jan 03, 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 157,183 | +0.46(+1.74%) |