Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.84 | 27.87 | 26.47 | 26.88 | 8,367 | +0.33(+1.23%) |
Mar 27, 2024 | 26.21 | 26.55 | 26.00 | 26.55 | 8,695 | +0.33(+1.24%) |
Mar 26, 2024 | 28.15 | 28.15 | 25.74 | 26.22 | 6,110 | -0.17(-0.64%) |
Mar 25, 2024 | 28.15 | 28.15 | 26.21 | 26.39 | 3,384 | -0.48(-1.80%) |
Mar 22, 2024 | 28.59 | 28.64 | 26.88 | 26.88 | 11,903 | -0.65(-2.37%) |
Mar 21, 2024 | 26.38 | 27.53 | 26.38 | 27.53 | 8,188 | +1.15(+4.34%) |
Mar 20, 2024 | 26.18 | 26.89 | 26.18 | 26.38 | 8,093 | -0.70(-2.59%) |
Mar 19, 2024 | 27.36 | 27.65 | 26.67 | 27.08 | 13,793 | +0.11(+0.40%) |
Mar 18, 2024 | 25.72 | 28.01 | 25.72 | 26.98 | 48,062 | +1.09(+4.20%) |
Mar 15, 2024 | 24.80 | 26.02 | 24.80 | 25.89 | 26,151 | +0.83(+3.31%) |
Mar 14, 2024 | 25.70 | 25.70 | 25.05 | 25.06 | 19,350 | -0.92(-3.54%) |
Mar 13, 2024 | 25.84 | 26.27 | 25.61 | 25.98 | 9,773 | -0.20(-0.75%) |
Mar 12, 2024 | 26.22 | 26.22 | 26.02 | 26.18 | 4,289 | -0.19(-0.71%) |
Mar 11, 2024 | 26.47 | 26.87 | 26.36 | 26.36 | 5,441 | +0.08(+0.30%) |
Mar 08, 2024 | 26.68 | 26.86 | 24.69 | 26.28 | 5,967 | -0.31(-1.15%) |
Mar 07, 2024 | 25.81 | 26.59 | 25.75 | 26.59 | 5,414 | +0.44(+1.70%) |
Mar 06, 2024 | 25.82 | 26.15 | 25.77 | 26.15 | 5,680 | +0.02(+0.08%) |
Mar 05, 2024 | 26.33 | 26.66 | 26.02 | 26.13 | 6,409 | -0.02(-0.08%) |
Mar 04, 2024 | 25.19 | 26.60 | 25.19 | 26.15 | 10,430 | -0.04(-0.15%) |
Mar 01, 2024 | 27.02 | 27.02 | 25.96 | 26.18 | 6,201 | -1.09(-3.98%) |
Feb 29, 2024 | 26.91 | 27.36 | 26.61 | 27.27 | 8,757 | +0.92(+3.49%) |
Feb 28, 2024 | 25.41 | 26.86 | 25.41 | 26.35 | 7,984 | +0.57(+2.22%) |
Feb 27, 2024 | 25.93 | 26.15 | 25.66 | 25.78 | 7,771 | +0.07(+0.27%) |
Feb 26, 2024 | 25.41 | 26.18 | 25.41 | 25.71 | 8,258 | -0.03(-0.11%) |
Feb 23, 2024 | 24.90 | 25.93 | 24.79 | 25.74 | 12,863 | +0.45(+1.80%) |
Feb 22, 2024 | 25.68 | 26.45 | 25.29 | 25.29 | 8,549 | -0.31(-1.20%) |
Feb 21, 2024 | 26.39 | 26.39 | 25.47 | 25.59 | 6,729 | -1.10(-4.11%) |
Feb 20, 2024 | 27.22 | 27.53 | 26.69 | 26.69 | 7,790 | -1.08(-3.88%) |
Feb 16, 2024 | 27.42 | 28.10 | 27.42 | 27.77 | 7,234 | +0.41(+1.48%) |
Feb 15, 2024 | 26.34 | 27.85 | 26.32 | 27.36 | 12,557 | +0.59(+2.21%) |
Feb 14, 2024 | 26.08 | 26.77 | 26.08 | 26.77 | 7,040 | +1.16(+4.51%) |
Feb 13, 2024 | 25.74 | 27.15 | 25.44 | 25.61 | 19,102 | -1.18(-4.39%) |
Feb 12, 2024 | 26.01 | 27.16 | 25.82 | 26.79 | 17,377 | +0.60(+2.30%) |
Feb 09, 2024 | 26.32 | 26.67 | 25.60 | 26.18 | 8,962 | -0.29(-1.08%) |
Feb 08, 2024 | 26.67 | 26.67 | 26.20 | 26.47 | 6,392 | -0.20(-0.74%) |
Feb 07, 2024 | 27.10 | 27.20 | 25.67 | 26.67 | 10,938 | -0.65(-2.39%) |
Feb 06, 2024 | 27.19 | 27.66 | 26.63 | 27.32 | 21,684 | +0.05(+0.18%) |
Feb 05, 2024 | 27.19 | 27.67 | 27.15 | 27.27 | 13,285 | -0.87(-3.09%) |
Feb 02, 2024 | 28.29 | 29.13 | 27.23 | 28.14 | 8,693 | -0.23(-0.80%) |
Feb 01, 2024 | 27.63 | 29.14 | 27.18 | 28.37 | 27,601 | +1.31(+4.86%) |
Jan 31, 2024 | 27.18 | 27.55 | 26.54 | 27.05 | 12,857 | -0.50(-1.83%) |
Jan 30, 2024 | 28.42 | 28.42 | 27.05 | 27.56 | 6,017 | +0.22(+0.79%) |
Jan 29, 2024 | 28.40 | 28.45 | 26.68 | 27.34 | 15,854 | -1.44(-5.01%) |
Jan 26, 2024 | 29.13 | 29.13 | 28.40 | 28.78 | 6,063 | -0.26(-0.88%) |
Jan 25, 2024 | 29.92 | 29.92 | 29.04 | 29.04 | 6,475 | -0.46(-1.57%) |
Jan 24, 2024 | 30.07 | 30.07 | 29.50 | 29.50 | 6,083 | +0.25(+0.84%) |
Jan 23, 2024 | 28.69 | 30.13 | 28.69 | 29.26 | 7,589 | -0.62(-2.08%) |
Jan 22, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 6,429 | +1.29(+4.53%) |
Jan 19, 2024 | 28.01 | 28.60 | 27.41 | 28.59 | 8,284 | +0.96(+3.47%) |
Jan 18, 2024 | 27.66 | 27.96 | 27.50 | 27.63 | 5,465 | -0.09(-0.32%) |
Jan 17, 2024 | 28.15 | 28.53 | 27.72 | 27.72 | 5,459 | -0.55(-1.96%) |
Jan 16, 2024 | 28.44 | 28.27 | 27.95 | 28.27 | 5,652 | -0.53(-1.85%) |
Jan 12, 2024 | 29.15 | 29.15 | 28.40 | 28.80 | 7,103 | -0.19(-0.65%) |
Jan 11, 2024 | 28.15 | 29.08 | 28.15 | 28.99 | 6,752 | -0.25(-0.84%) |
Jan 10, 2024 | 29.43 | 29.84 | 28.58 | 29.24 | 9,806 | -0.15(-0.50%) |
Jan 09, 2024 | 30.71 | 30.92 | 29.38 | 29.38 | 12,500 | -1.90(-6.06%) |
Jan 08, 2024 | 30.85 | 31.28 | 30.85 | 31.28 | 4,571 | +0.48(+1.56%) |
Jan 05, 2024 | 30.02 | 31.30 | 29.64 | 30.80 | 34,759 | +0.49(+1.61%) |
Jan 04, 2024 | 30.39 | 30.46 | 29.99 | 30.31 | 13,611 | +0.10(+0.32%) |
Jan 03, 2024 | 30.96 | 31.02 | 29.68 | 30.21 | 11,044 | -0.75(-2.43%) |