Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.54 | 26.20 | 25.19 | 25.73 | 26,911 | +0.10(+0.39%) |
Mar 27, 2024 | 25.00 | 25.63 | 24.82 | 25.63 | 36,341 | +0.79(+3.19%) |
Mar 26, 2024 | 24.62 | 25.26 | 24.62 | 24.84 | 15,135 | +0.07(+0.28%) |
Mar 25, 2024 | 24.60 | 24.99 | 24.60 | 24.77 | 20,581 | +0.17(+0.68%) |
Mar 22, 2024 | 25.26 | 25.26 | 24.47 | 24.60 | 15,107 | -0.86(-3.38%) |
Mar 21, 2024 | 25.22 | 25.46 | 24.87 | 25.46 | 16,733 | +0.29(+1.14%) |
Mar 20, 2024 | 24.57 | 25.22 | 24.37 | 25.17 | 22,251 | +0.51(+2.05%) |
Mar 19, 2024 | 24.34 | 24.88 | 24.34 | 24.67 | 12,902 | +0.06(+0.24%) |
Mar 18, 2024 | 25.03 | 25.23 | 24.51 | 24.61 | 27,110 | -0.41(-1.62%) |
Mar 15, 2024 | 24.19 | 25.35 | 24.19 | 25.01 | 60,233 | +0.54(+2.23%) |
Mar 14, 2024 | 25.33 | 25.42 | 24.15 | 24.47 | 38,387 | -0.77(-3.06%) |
Mar 13, 2024 | 25.10 | 25.42 | 24.98 | 25.24 | 27,516 | +0.00(+0.00%) |
Mar 12, 2024 | 25.36 | 25.72 | 24.80 | 25.24 | 53,285 | -0.15(-0.59%) |
Mar 11, 2024 | 25.66 | 26.33 | 25.35 | 25.39 | 39,688 | -0.37(-1.42%) |
Mar 08, 2024 | 26.66 | 26.66 | 25.72 | 25.76 | 38,127 | -0.52(-1.96%) |
Mar 07, 2024 | 26.74 | 26.74 | 26.10 | 26.27 | 55,442 | +0.02(+0.08%) |
Mar 06, 2024 | 27.06 | 27.06 | 26.20 | 26.25 | 55,616 | -0.47(-1.74%) |
Mar 05, 2024 | 26.83 | 27.32 | 26.45 | 26.72 | 39,829 | -0.38(-1.39%) |
Mar 04, 2024 | 27.02 | 27.73 | 26.79 | 27.09 | 35,136 | -0.10(-0.36%) |
Mar 01, 2024 | 27.16 | 27.53 | 26.55 | 27.19 | 57,077 | +0.35(+1.29%) |
Feb 29, 2024 | 27.09 | 27.31 | 26.01 | 26.85 | 23,047 | +0.24(+0.89%) |
Feb 28, 2024 | 26.11 | 26.95 | 26.00 | 26.61 | 88,775 | +0.22(+0.83%) |
Feb 27, 2024 | 26.98 | 26.98 | 25.01 | 26.39 | 143,902 | -0.26(-0.97%) |
Feb 26, 2024 | 26.66 | 26.84 | 26.39 | 26.65 | 5,445 | +0.17(+0.64%) |
Feb 23, 2024 | 26.45 | 26.99 | 26.08 | 26.48 | 9,440 | +0.13(+0.49%) |
Feb 22, 2024 | 26.63 | 26.76 | 26.01 | 26.35 | 27,729 | -0.42(-1.55%) |
Feb 21, 2024 | 26.85 | 26.96 | 26.50 | 26.77 | 10,401 | -0.09(-0.33%) |
Feb 20, 2024 | 26.98 | 27.58 | 26.84 | 26.86 | 8,197 | -0.45(-1.63%) |
Feb 16, 2024 | 28.32 | 28.32 | 26.97 | 27.30 | 21,558 | -1.14(-4.01%) |
Feb 15, 2024 | 27.58 | 28.44 | 26.45 | 28.44 | 18,046 | +1.30(+4.78%) |
Feb 14, 2024 | 27.39 | 27.47 | 26.12 | 27.14 | 26,931 | +0.21(+0.77%) |
Feb 13, 2024 | 26.95 | 27.55 | 26.31 | 26.94 | 63,797 | -0.57(-2.09%) |
Feb 12, 2024 | 26.58 | 28.48 | 26.58 | 27.51 | 18,078 | +0.26(+0.95%) |
Feb 09, 2024 | 27.45 | 27.74 | 26.61 | 27.25 | 20,097 | -0.02(-0.07%) |
Feb 08, 2024 | 26.51 | 27.60 | 26.51 | 27.27 | 18,088 | +0.75(+2.84%) |
Feb 07, 2024 | 26.66 | 27.34 | 25.76 | 26.52 | 20,043 | -0.17(-0.63%) |
Feb 06, 2024 | 26.62 | 26.99 | 25.94 | 26.69 | 15,523 | -0.04(-0.15%) |
Feb 05, 2024 | 27.30 | 27.86 | 26.52 | 26.73 | 12,084 | -0.70(-2.54%) |
Feb 02, 2024 | 28.08 | 29.33 | 27.30 | 27.42 | 10,466 | -0.79(-2.78%) |
Feb 01, 2024 | 28.34 | 28.62 | 27.98 | 28.21 | 11,306 | +0.30(+1.09%) |
Jan 31, 2024 | 29.14 | 29.79 | 27.81 | 27.90 | 12,398 | -1.21(-4.15%) |
Jan 30, 2024 | 29.19 | 29.19 | 28.85 | 29.11 | 3,503 | -0.20(-0.67%) |
Jan 29, 2024 | 29.81 | 29.81 | 28.97 | 29.31 | 6,964 | -0.19(-0.63%) |
Jan 26, 2024 | 29.59 | 29.59 | 28.47 | 29.49 | 4,257 | +0.21(+0.70%) |
Jan 25, 2024 | 28.83 | 29.72 | 28.83 | 29.29 | 11,498 | +0.54(+1.88%) |
Jan 24, 2024 | 29.34 | 30.14 | 27.99 | 28.75 | 14,624 | -0.05(-0.17%) |
Jan 23, 2024 | 29.61 | 29.96 | 28.80 | 28.80 | 13,199 | -0.50(-1.71%) |
Jan 22, 2024 | 28.91 | 29.41 | 28.62 | 29.30 | 34,766 | +0.74(+2.58%) |
Jan 19, 2024 | 28.16 | 28.59 | 27.59 | 28.56 | 18,988 | +0.87(+3.16%) |
Jan 18, 2024 | 27.92 | 27.94 | 26.92 | 27.69 | 8,913 | +0.04(+0.14%) |
Jan 17, 2024 | 27.41 | 28.09 | 27.41 | 27.65 | 5,711 | -0.19(-0.67%) |
Jan 16, 2024 | 28.34 | 29.10 | 27.59 | 27.84 | 10,886 | -0.56(-1.97%) |
Jan 12, 2024 | 28.98 | 29.14 | 28.37 | 28.39 | 10,437 | -0.39(-1.36%) |
Jan 11, 2024 | 28.72 | 28.83 | 28.42 | 28.79 | 16,460 | -0.27(-0.95%) |
Jan 10, 2024 | 29.65 | 29.71 | 28.44 | 29.06 | 11,787 | -0.65(-2.18%) |
Jan 09, 2024 | 30.36 | 30.36 | 29.71 | 29.71 | 10,624 | -1.00(-3.26%) |
Jan 08, 2024 | 30.57 | 30.71 | 30.31 | 30.71 | 7,117 | +0.16(+0.51%) |
Jan 05, 2024 | 30.44 | 31.15 | 30.14 | 30.55 | 35,943 | -0.08(-0.26%) |
Jan 04, 2024 | 30.71 | 31.36 | 30.53 | 30.63 | 16,819 | -0.01(-0.03%) |
Jan 03, 2024 | 32.05 | 32.06 | 30.58 | 30.64 | 19,349 | -1.44(-4.50%) |