Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.70 | 25.11 | 25.10 | 24.78 | 4,844 | +0.07(+0.28%) |
Mar 27, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 7,735 | +0.91(+3.82%) |
Mar 26, 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23,684 | +0.16(+0.68%) |
Mar 25, 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 4,304 | -0.04(-0.17%) |
Mar 22, 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 9,219 | -0.71(-2.91%) |
Mar 21, 2024 | 24.11 | 24.71 | 24.11 | 24.39 | 8,776 | +0.29(+1.20%) |
Mar 20, 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 8,068 | +0.75(+3.21%) |
Mar 19, 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 4,737 | -0.22(-0.93%) |
Mar 18, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 5,253 | -0.42(-1.75%) |
Mar 15, 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 30,587 | +0.34(+1.44%) |
Mar 14, 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 19,501 | -1.27(-5.10%) |
Mar 13, 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 9,196 | +0.42(+1.71%) |
Mar 12, 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 4,103 | -0.11(-0.45%) |
Mar 11, 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 5,028 | +0.29(+1.19%) |
Mar 08, 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 3,511 | +0.18(+0.75%) |
Mar 07, 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 11,256 | +0.46(+1.94%) |
Mar 06, 2024 | 23.61 | 24.10 | 23.30 | 23.68 | 12,001 | +0.25(+1.07%) |
Mar 05, 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 10,602 | -0.09(-0.38%) |
Mar 04, 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 98,852 | -1.35(-5.43%) |
Mar 01, 2024 | 24.81 | 24.87 | 24.75 | 24.87 | 5,453 | -0.06(-0.24%) |
Feb 29, 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 8,192 | +0.67(+2.76%) |
Feb 28, 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 5,006 | +0.13(+0.54%) |
Feb 27, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 2,847 | -0.05(-0.21%) |
Feb 26, 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 16,411 | -0.23(-0.96%) |
Feb 23, 2024 | 24.42 | 24.73 | 24.14 | 24.41 | 5,315 | +0.20(+0.85%) |
Feb 22, 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 9,496 | -0.09(-0.37%) |
Feb 21, 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 4,927 | -0.25(-1.02%) |
Feb 20, 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 9,388 | -0.48(-1.92%) |
Feb 16, 2024 | 26.26 | 26.26 | 24.84 | 25.03 | 13,560 | -1.39(-5.26%) |
Feb 15, 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 18,948 | +0.98(+3.85%) |
Feb 14, 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 6,083 | +1.11(+4.56%) |
Feb 13, 2024 | 26.53 | 26.65 | 24.25 | 24.33 | 14,317 | -2.14(-8.08%) |
Feb 12, 2024 | 25.60 | 26.70 | 25.59 | 26.47 | 13,068 | +1.26(+5.00%) |
Feb 09, 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 18,301 | +0.65(+2.65%) |
Feb 08, 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 7,381 | -0.31(-1.25%) |
Feb 07, 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 11,515 | -0.35(-1.39%) |
Feb 06, 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 6,954 | +0.52(+2.11%) |
Feb 05, 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 10,013 | -1.02(-3.97%) |
Feb 02, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 4,433 | -0.24(-0.92%) |
Feb 01, 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 7,329 | -0.09(-0.35%) |
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 13,441 | -1.72(-6.19%) |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 6,236 | -0.12(-0.43%) |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 4,024 | +0.47(+1.71%) |
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 5,268 | +0.43(+1.57%) |
Jan 25, 2024 | 26.76 | 27.00 | 26.62 | 27.00 | 6,943 | +0.42(+1.57%) |
Jan 24, 2024 | 26.38 | 26.67 | 26.28 | 26.58 | 5,501 | +0.50(+1.90%) |
Jan 23, 2024 | 26.10 | 26.37 | 26.01 | 26.08 | 7,151 | -0.38(-1.42%) |
Jan 22, 2024 | 24.85 | 26.46 | 24.83 | 26.46 | 16,046 | +1.09(+4.30%) |
Jan 19, 2024 | 26.42 | 26.42 | 25.05 | 25.37 | 29,968 | -0.88(-3.36%) |
Jan 18, 2024 | 26.53 | 26.53 | 26.07 | 26.25 | 4,126 | -0.37(-1.38%) |
Jan 17, 2024 | 26.51 | 26.74 | 26.45 | 26.62 | 3,206 | -0.19(-0.70%) |
Jan 16, 2024 | 26.89 | 26.95 | 26.81 | 26.81 | 5,528 | -0.37(-1.35%) |
Jan 12, 2024 | 27.48 | 27.48 | 26.88 | 27.17 | 4,504 | +0.02(+0.07%) |
Jan 11, 2024 | 26.95 | 27.15 | 26.70 | 27.15 | 9,494 | -0.21(-0.76%) |
Jan 10, 2024 | 27.11 | 27.59 | 27.10 | 27.36 | 7,469 | +0.08(+0.29%) |
Jan 09, 2024 | 27.20 | 27.58 | 27.15 | 27.28 | 9,012 | -0.30(-1.08%) |
Jan 08, 2024 | 27.17 | 27.63 | 27.02 | 27.58 | 6,158 | +0.37(+1.35%) |
Jan 05, 2024 | 27.70 | 27.99 | 27.21 | 27.21 | 16,407 | -0.57(-2.04%) |
Jan 04, 2024 | 28.45 | 28.65 | 27.78 | 27.78 | 12,313 | -0.41(-1.46%) |
Jan 03, 2024 | 29.14 | 29.21 | 27.99 | 28.19 | 14,261 | -0.99(-3.38%) |