Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.30 | 25.71 | 25.00 | 25.43 | 77,091 | +0.13(+0.51%) |
Mar 27, 2024 | 25.08 | 25.41 | 24.75 | 25.30 | 61,844 | +0.08(+0.32%) |
Mar 26, 2024 | 25.26 | 25.38 | 24.66 | 25.22 | 151,364 | -0.04(-0.16%) |
Mar 25, 2024 | 25.70 | 26.37 | 25.21 | 25.26 | 191,192 | -0.43(-1.67%) |
Mar 22, 2024 | 25.72 | 26.04 | 25.45 | 25.69 | 108,378 | -0.01(-0.04%) |
Mar 21, 2024 | 25.55 | 25.80 | 25.27 | 25.70 | 172,880 | +0.32(+1.26%) |
Mar 20, 2024 | 24.25 | 25.51 | 23.95 | 25.38 | 138,697 | +1.47(+6.15%) |
Mar 19, 2024 | 23.95 | 24.18 | 23.51 | 23.91 | 100,756 | -0.25(-1.03%) |
Mar 18, 2024 | 24.39 | 24.58 | 23.83 | 24.16 | 163,639 | -0.14(-0.58%) |
Mar 15, 2024 | 23.79 | 24.74 | 23.64 | 24.30 | 240,824 | +0.54(+2.27%) |
Mar 14, 2024 | 23.75 | 23.85 | 22.95 | 23.76 | 285,999 | +0.05(+0.21%) |
Mar 13, 2024 | 24.77 | 25.21 | 23.48 | 23.71 | 310,978 | -0.93(-3.77%) |
Mar 12, 2024 | 24.50 | 25.03 | 24.21 | 24.64 | 118,413 | +0.07(+0.28%) |
Mar 11, 2024 | 24.60 | 24.62 | 24.29 | 24.57 | 132,611 | +0.12(+0.49%) |
Mar 08, 2024 | 26.03 | 26.09 | 24.18 | 24.45 | 509,835 | -1.89(-7.18%) |
Mar 07, 2024 | 25.27 | 26.34 | 24.89 | 26.34 | 324,295 | +1.45(+5.83%) |
Mar 06, 2024 | 25.00 | 25.34 | 24.61 | 24.89 | 106,253 | +0.36(+1.47%) |
Mar 05, 2024 | 24.89 | 25.11 | 24.30 | 24.53 | 157,262 | -0.10(-0.41%) |
Mar 04, 2024 | 25.96 | 26.03 | 24.55 | 24.63 | 250,441 | -0.64(-2.53%) |
Mar 01, 2024 | 24.36 | 25.73 | 24.31 | 25.27 | 422,804 | +0.95(+3.91%) |
Feb 29, 2024 | 24.80 | 25.18 | 24.07 | 24.32 | 226,582 | -0.17(-0.69%) |
Feb 28, 2024 | 25.18 | 25.20 | 24.30 | 24.49 | 133,169 | -0.75(-2.97%) |
Feb 27, 2024 | 24.55 | 25.50 | 24.44 | 25.24 | 367,282 | +0.94(+3.87%) |
Feb 26, 2024 | 23.78 | 24.58 | 23.61 | 24.30 | 182,700 | +0.75(+3.18%) |
Feb 23, 2024 | 24.19 | 24.40 | 23.39 | 23.55 | 291,652 | -0.82(-3.36%) |
Feb 22, 2024 | 25.25 | 25.28 | 24.23 | 24.37 | 364,702 | -0.87(-3.45%) |
Feb 21, 2024 | 24.62 | 25.45 | 24.09 | 25.24 | 349,663 | +0.35(+1.41%) |
Feb 20, 2024 | 26.21 | 26.32 | 24.62 | 24.89 | 686,863 | -1.46(-5.54%) |
Feb 16, 2024 | 26.61 | 26.80 | 26.12 | 26.35 | 195,163 | -0.26(-0.98%) |
Feb 15, 2024 | 27.18 | 27.18 | 26.34 | 26.61 | 460,025 | -0.32(-1.19%) |
Feb 14, 2024 | 27.17 | 27.20 | 26.50 | 26.93 | 174,634 | +0.46(+1.74%) |
Feb 13, 2024 | 27.50 | 27.52 | 26.34 | 26.47 | 301,665 | -1.17(-4.23%) |
Feb 12, 2024 | 27.48 | 27.77 | 27.18 | 27.64 | 217,760 | +0.04(+0.14%) |
Feb 09, 2024 | 27.66 | 28.28 | 27.17 | 27.60 | 384,600 | -0.32(-1.15%) |
Feb 08, 2024 | 29.05 | 29.07 | 27.34 | 27.92 | 762,324 | -1.04(-3.59%) |
Feb 07, 2024 | 28.47 | 29.04 | 28.35 | 28.96 | 183,977 | +0.49(+1.72%) |
Feb 06, 2024 | 28.71 | 28.96 | 28.30 | 28.47 | 281,110 | -0.04(-0.14%) |
Feb 05, 2024 | 29.22 | 29.22 | 27.92 | 28.51 | 390,946 | -0.71(-2.43%) |
Feb 02, 2024 | 29.74 | 29.74 | 28.82 | 29.22 | 305,397 | -0.65(-2.18%) |
Feb 01, 2024 | 28.86 | 30.27 | 28.75 | 29.87 | 446,897 | +1.99(+7.14%) |
Jan 31, 2024 | 28.19 | 28.55 | 27.71 | 27.88 | 321,781 | -0.17(-0.61%) |
Jan 30, 2024 | 27.19 | 28.30 | 27.08 | 28.05 | 545,547 | +0.86(+3.16%) |
Jan 29, 2024 | 26.69 | 27.29 | 26.12 | 27.19 | 300,185 | +0.14(+0.52%) |
Jan 26, 2024 | 26.51 | 27.07 | 26.32 | 27.05 | 273,401 | +0.36(+1.35%) |
Jan 25, 2024 | 27.50 | 27.50 | 26.35 | 26.69 | 313,708 | -0.63(-2.31%) |
Jan 24, 2024 | 27.77 | 28.28 | 27.21 | 27.32 | 482,188 | -0.27(-0.98%) |
Jan 23, 2024 | 26.75 | 27.74 | 26.52 | 27.59 | 404,622 | +1.34(+5.10%) |
Jan 22, 2024 | 27.41 | 27.41 | 26.20 | 26.25 | 674,425 | -1.28(-4.65%) |
Jan 19, 2024 | 28.01 | 28.12 | 27.00 | 27.53 | 448,260 | -0.57(-2.03%) |
Jan 18, 2024 | 28.29 | 28.38 | 27.50 | 28.10 | 244,735 | +0.17(+0.61%) |
Jan 17, 2024 | 27.97 | 28.15 | 27.10 | 27.93 | 593,939 | -0.46(-1.62%) |
Jan 16, 2024 | 29.09 | 29.29 | 27.84 | 28.39 | 878,269 | +0.29(+1.03%) |
Jan 12, 2024 | 27.09 | 28.41 | 26.94 | 28.10 | 472,460 | +2.57(+10.07%) |
Jan 11, 2024 | 25.18 | 25.53 | 24.40 | 25.53 | 167,327 | +0.35(+1.39%) |
Jan 10, 2024 | 24.89 | 25.72 | 24.89 | 25.18 | 226,472 | +0.60(+2.44%) |
Jan 09, 2024 | 23.31 | 24.83 | 23.03 | 24.58 | 377,692 | +1.27(+5.45%) |
Jan 08, 2024 | 23.12 | 23.36 | 22.92 | 23.31 | 79,281 | +0.34(+1.48%) |
Jan 05, 2024 | 23.25 | 23.56 | 22.92 | 22.97 | 67,907 | -0.25(-1.08%) |
Jan 04, 2024 | 22.95 | 23.52 | 22.94 | 23.22 | 76,244 | +0.27(+1.18%) |
Jan 03, 2024 | 23.05 | 23.21 | 22.68 | 22.95 | 73,266 | -0.01(-0.04%) |