Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.58 | 28.19 | 27.55 | 27.97 | 1,675,661 | +0.40(+1.46%) |
Mar 27, 2024 | 26.70 | 27.58 | 26.69 | 27.57 | 1,051,654 | +1.24(+4.71%) |
Mar 26, 2024 | 27.06 | 27.06 | 26.12 | 26.32 | 884,224 | -0.38(-1.44%) |
Mar 25, 2024 | 26.39 | 26.85 | 26.31 | 26.71 | 689,111 | +0.41(+1.57%) |
Mar 22, 2024 | 26.41 | 26.50 | 26.09 | 26.30 | 636,924 | -0.10(-0.37%) |
Mar 21, 2024 | 25.78 | 26.52 | 25.70 | 26.39 | 958,883 | +0.69(+2.68%) |
Mar 20, 2024 | 24.77 | 25.98 | 24.77 | 25.70 | 753,134 | +0.69(+2.76%) |
Mar 19, 2024 | 24.58 | 25.59 | 24.43 | 25.01 | 674,119 | +0.06(+0.24%) |
Mar 18, 2024 | 24.14 | 25.19 | 23.76 | 24.96 | 660,933 | +0.88(+3.64%) |
Mar 15, 2024 | 23.64 | 24.21 | 23.64 | 24.08 | 1,662,756 | +0.10(+0.41%) |
Mar 14, 2024 | 25.25 | 25.29 | 23.86 | 23.98 | 1,060,073 | -1.27(-5.03%) |
Mar 13, 2024 | 25.70 | 26.16 | 25.23 | 25.25 | 642,601 | -0.45(-1.76%) |
Mar 12, 2024 | 25.53 | 25.80 | 25.01 | 25.70 | 771,768 | +0.05(+0.19%) |
Mar 11, 2024 | 25.48 | 26.07 | 25.44 | 25.66 | 575,736 | +0.09(+0.35%) |
Mar 08, 2024 | 25.48 | 25.74 | 24.89 | 25.57 | 844,647 | +0.48(+1.92%) |
Mar 07, 2024 | 25.30 | 25.46 | 24.87 | 25.08 | 578,614 | +0.16(+0.63%) |
Mar 06, 2024 | 25.58 | 25.76 | 24.74 | 24.93 | 750,110 | -0.05(-0.20%) |
Mar 05, 2024 | 24.68 | 25.15 | 24.57 | 24.98 | 535,418 | -0.14(-0.55%) |
Mar 04, 2024 | 25.41 | 25.53 | 24.70 | 25.11 | 589,884 | -0.45(-1.77%) |
Mar 01, 2024 | 24.88 | 25.67 | 24.46 | 25.57 | 878,358 | +0.78(+3.14%) |
Feb 29, 2024 | 25.37 | 25.55 | 24.68 | 24.79 | 919,545 | -0.08(-0.32%) |
Feb 28, 2024 | 24.46 | 25.07 | 24.41 | 24.87 | 958,046 | +0.26(+1.04%) |
Feb 27, 2024 | 24.60 | 24.87 | 24.29 | 24.61 | 886,216 | +0.41(+1.71%) |
Feb 26, 2024 | 24.14 | 24.65 | 23.93 | 24.20 | 774,755 | +0.05(+0.20%) |
Feb 23, 2024 | 24.93 | 24.93 | 24.09 | 24.15 | 1,124,422 | -0.80(-3.20%) |
Feb 22, 2024 | 24.92 | 25.54 | 24.62 | 24.95 | 1,259,637 | -0.06(-0.24%) |
Feb 21, 2024 | 25.33 | 25.41 | 24.37 | 25.00 | 1,258,883 | -0.53(-2.08%) |
Feb 20, 2024 | 25.29 | 26.10 | 25.25 | 25.54 | 1,276,141 | -0.31(-1.18%) |
Feb 16, 2024 | 26.25 | 26.52 | 25.13 | 25.84 | 1,676,309 | +0.71(+2.82%) |
Feb 15, 2024 | 24.61 | 25.26 | 24.49 | 25.13 | 1,143,671 | +1.03(+4.29%) |
Feb 14, 2024 | 23.50 | 24.12 | 23.30 | 24.10 | 1,061,287 | +0.91(+3.91%) |
Feb 13, 2024 | 23.37 | 24.05 | 22.80 | 23.19 | 1,474,820 | -1.62(-6.51%) |
Feb 12, 2024 | 23.66 | 25.10 | 23.66 | 24.81 | 1,037,566 | +1.31(+5.57%) |
Feb 09, 2024 | 23.28 | 23.56 | 22.79 | 23.50 | 1,331,952 | +0.32(+1.36%) |
Feb 08, 2024 | 23.22 | 23.66 | 22.99 | 23.18 | 663,659 | -0.13(-0.55%) |
Feb 07, 2024 | 23.33 | 23.51 | 22.57 | 23.31 | 630,752 | +0.19(+0.81%) |
Feb 06, 2024 | 22.47 | 23.13 | 22.26 | 23.12 | 833,180 | +0.64(+2.85%) |
Feb 05, 2024 | 22.83 | 22.83 | 22.25 | 22.48 | 1,003,340 | -0.49(-2.14%) |
Feb 02, 2024 | 22.93 | 23.39 | 22.57 | 22.98 | 886,982 | -0.60(-2.55%) |
Feb 01, 2024 | 23.68 | 24.03 | 23.16 | 23.58 | 700,437 | +0.15(+0.63%) |
Jan 31, 2024 | 23.54 | 24.49 | 23.23 | 23.43 | 1,275,576 | -0.11(-0.46%) |
Jan 30, 2024 | 23.80 | 23.99 | 23.33 | 23.54 | 728,097 | -0.59(-2.45%) |
Jan 29, 2024 | 23.21 | 24.16 | 22.85 | 24.13 | 670,285 | +0.92(+3.95%) |
Jan 26, 2024 | 23.36 | 23.72 | 22.85 | 23.21 | 604,131 | +0.21(+0.90%) |
Jan 25, 2024 | 23.36 | 23.36 | 22.66 | 23.01 | 789,267 | +0.21(+0.91%) |
Jan 24, 2024 | 23.23 | 23.23 | 22.30 | 22.80 | 878,012 | +0.06(+0.26%) |
Jan 23, 2024 | 23.04 | 23.14 | 22.37 | 22.74 | 808,527 | +0.25(+1.09%) |
Jan 22, 2024 | 22.72 | 23.30 | 22.06 | 22.49 | 1,513,038 | +0.39(+1.78%) |
Jan 19, 2024 | 22.31 | 22.37 | 21.44 | 22.10 | 2,426,256 | -0.27(-1.19%) |
Jan 18, 2024 | 23.68 | 23.68 | 21.91 | 22.37 | 2,162,790 | -1.31(-5.53%) |
Jan 17, 2024 | 23.34 | 24.11 | 23.15 | 23.68 | 1,396,787 | -0.39(-1.64%) |
Jan 16, 2024 | 24.37 | 24.43 | 23.82 | 24.07 | 1,120,876 | -0.62(-2.51%) |
Jan 12, 2024 | 24.97 | 25.53 | 24.52 | 24.69 | 666,904 | -0.01(-0.04%) |
Jan 11, 2024 | 26.10 | 26.11 | 24.53 | 24.70 | 1,209,011 | -1.70(-6.45%) |
Jan 10, 2024 | 24.32 | 26.41 | 24.28 | 26.40 | 2,712,639 | +1.99(+8.15%) |
Jan 09, 2024 | 25.11 | 25.34 | 24.20 | 24.41 | 2,505,878 | -1.53(-5.88%) |
Jan 08, 2024 | 24.92 | 26.20 | 24.66 | 25.94 | 1,381,685 | +0.95(+3.78%) |
Jan 05, 2024 | 24.80 | 25.98 | 24.46 | 25.00 | 928,641 | -0.19(-0.74%) |
Jan 04, 2024 | 25.87 | 25.92 | 25.10 | 25.18 | 1,055,135 | -0.48(-1.88%) |
Jan 03, 2024 | 26.69 | 26.69 | 25.37 | 25.66 | 1,084,160 | -1.37(-5.06%) |