Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.92 | 26.06 | 25.66 | 25.92 | 2,291 | +0.20(+0.77%) |
Mar 27, 2024 | 26.18 | 26.18 | 25.58 | 25.73 | 1,458 | +0.03(+0.12%) |
Mar 26, 2024 | 25.79 | 26.07 | 25.39 | 25.70 | 5,137 | -0.03(-0.12%) |
Mar 25, 2024 | 26.22 | 26.22 | 25.73 | 25.73 | 1,214 | -0.20(-0.76%) |
Mar 22, 2024 | 26.10 | 26.71 | 25.83 | 25.92 | 908 | +0.10(+0.38%) |
Mar 21, 2024 | 26.31 | 26.41 | 25.82 | 25.82 | 1,857 | -0.16(-0.61%) |
Mar 20, 2024 | 25.82 | 26.62 | 25.82 | 25.98 | 1,926 | +0.00(+0.00%) |
Mar 19, 2024 | 26.70 | 26.70 | 25.98 | 25.98 | 1,786 | -0.24(-0.91%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | 1,931 | +0.00(+0.00%) |
Mar 15, 2024 | 26.09 | 26.52 | 25.73 | 26.22 | 7,202 | +0.29(+1.11%) |
Mar 14, 2024 | 25.73 | 26.16 | 25.48 | 25.93 | 7,161 | +0.21(+0.81%) |
Mar 13, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 584 | -0.34(-1.29%) |
Mar 12, 2024 | 26.27 | 26.34 | 25.65 | 26.06 | 5,841 | -0.13(-0.49%) |
Mar 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 1,710 | -0.02(-0.08%) |
Mar 08, 2024 | 26.11 | 26.21 | 26.03 | 26.21 | 869 | +0.09(+0.34%) |
Mar 07, 2024 | 26.98 | 26.98 | 26.12 | 26.12 | 4,572 | -0.04(-0.15%) |
Mar 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 603 | -0.16(-0.60%) |
Mar 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 892 | +0.47(+1.84%) |
Mar 01, 2024 | 25.84 | 1,823 | -0.19(-0.72%) | |||
Feb 29, 2024 | 26.07 | 26.57 | 25.93 | 26.03 | 4,631 | -0.06(-0.23%) |
Feb 28, 2024 | 26.50 | 26.50 | 25.99 | 26.09 | 11,039 | -0.23(-0.86%) |
Feb 27, 2024 | 26.07 | 26.76 | 26.02 | 26.32 | 5,473 | +0.09(+0.34%) |
Feb 26, 2024 | 26.21 | 26.27 | 26.00 | 26.23 | 1,898 | -0.09(-0.34%) |
Feb 23, 2024 | 26.67 | 26.88 | 26.18 | 26.32 | 2,963 | +0.10(+0.38%) |
Feb 22, 2024 | 25.82 | 26.61 | 25.77 | 26.22 | 7,589 | +0.30(+1.15%) |
Feb 21, 2024 | 25.79 | 26.23 | 25.59 | 25.92 | 14,650 | -0.10(-0.38%) |
Feb 20, 2024 | 26.12 | 26.12 | 26.02 | 26.02 | 1,429 | +0.05(+0.19%) |
Feb 16, 2024 | 25.25 | 26.00 | 25.25 | 25.97 | 2,277 | +0.00(+0.00%) |
Feb 15, 2024 | 25.73 | 26.55 | 25.27 | 25.97 | 12,666 | +0.52(+2.06%) |
Feb 14, 2024 | 25.11 | 25.97 | 24.98 | 25.45 | 7,928 | +0.17(+0.67%) |
Feb 13, 2024 | 27.58 | 27.58 | 25.28 | 25.28 | 6,047 | -2.93(-10.38%) |
Feb 12, 2024 | 28.21 | 28.41 | 28.21 | 28.21 | 2,037 | -0.37(-1.28%) |
Feb 09, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 261 | +0.36(+1.26%) |
Feb 08, 2024 | 29.09 | 29.09 | 28.22 | 28.22 | 6,055 | -0.58(-2.03%) |
Feb 07, 2024 | 30.87 | 30.91 | 28.77 | 28.80 | 14,762 | -2.13(-6.88%) |
Feb 06, 2024 | 31.07 | 31.38 | 30.93 | 30.93 | 4,135 | -0.38(-1.20%) |
Feb 05, 2024 | 31.69 | 31.93 | 31.31 | 31.31 | 2,506 | -0.64(-2.01%) |
Feb 02, 2024 | 31.54 | 31.96 | 31.34 | 31.95 | 1,575 | +0.57(+1.83%) |
Feb 01, 2024 | 31.69 | 31.91 | 31.37 | 31.37 | 6,529 | -0.60(-1.89%) |
Jan 31, 2024 | 32.17 | 32.95 | 31.98 | 31.98 | 2,629 | -0.55(-1.70%) |
Jan 30, 2024 | 33.31 | 33.31 | 32.14 | 32.53 | 7,160 | -0.10(-0.30%) |
Jan 29, 2024 | 32.95 | 33.13 | 32.63 | 32.63 | 6,379 | -0.35(-1.07%) |
Jan 26, 2024 | 32.71 | 32.98 | 32.68 | 32.98 | 2,868 | -0.01(-0.03%) |
Jan 25, 2024 | 32.36 | 33.06 | 32.35 | 32.99 | 7,359 | +0.17(+0.51%) |
Jan 24, 2024 | 32.02 | 33.04 | 31.68 | 32.83 | 10,362 | +1.16(+3.65%) |
Jan 23, 2024 | 31.84 | 31.84 | 30.98 | 31.67 | 7,389 | +0.51(+1.64%) |
Jan 22, 2024 | 31.11 | 31.47 | 30.57 | 31.16 | 7,805 | +0.73(+2.42%) |
Jan 19, 2024 | 29.00 | 30.43 | 29.00 | 30.43 | 3,977 | +1.16(+3.95%) |
Jan 18, 2024 | 28.51 | 29.27 | 28.51 | 29.27 | 2,594 | +0.66(+2.29%) |
Jan 17, 2024 | 28.32 | 28.68 | 28.29 | 28.61 | 3,753 | +0.20(+0.69%) |
Jan 16, 2024 | 28.22 | 28.68 | 28.24 | 28.42 | 4,532 | +0.01(+0.05%) |
Jan 12, 2024 | 28.12 | 28.63 | 28.10 | 28.40 | 21,736 | +0.28(+0.99%) |
Jan 11, 2024 | 28.10 | 28.87 | 28.10 | 28.12 | 5,930 | +0.02(+0.07%) |
Jan 10, 2024 | 28.06 | 28.10 | 27.81 | 28.10 | 4,844 | +0.08(+0.28%) |
Jan 09, 2024 | 27.99 | 28.83 | 27.63 | 28.02 | 8,042 | +0.04(+0.14%) |
Jan 08, 2024 | 27.99 | 28.67 | 27.99 | 27.99 | 5,009 | +0.00(+0.00%) |
Jan 05, 2024 | 28.31 | 28.35 | 27.99 | 27.99 | 6,314 | +0.02(+0.07%) |
Jan 04, 2024 | 29.89 | 29.89 | 27.97 | 27.97 | 5,654 | -1.76(-5.93%) |
Jan 03, 2024 | 30.65 | 30.67 | 29.70 | 29.73 | 4,253 | -0.76(-2.51%) |