Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.48 | 25.57 | 25.42 | 25.50 | 110,953 | -0.08(-0.30%) |
Mar 27, 2024 | 25.36 | 25.62 | 25.36 | 25.58 | 86,554 | +0.20(+0.81%) |
Mar 26, 2024 | 25.50 | 25.51 | 25.36 | 25.37 | 62,384 | -0.26(-1.03%) |
Mar 25, 2024 | 25.66 | 25.66 | 25.52 | 25.64 | 55,542 | +0.15(+0.57%) |
Mar 22, 2024 | 25.64 | 25.64 | 25.46 | 25.49 | 84,979 | -0.32(-1.25%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.76 | 25.81 | 51,489 | -0.05(-0.20%) |
Mar 20, 2024 | 25.55 | 25.90 | 25.52 | 25.87 | 66,103 | +0.27(+1.06%) |
Mar 19, 2024 | 25.56 | 25.62 | 25.48 | 25.59 | 139,709 | +0.04(+0.15%) |
Mar 18, 2024 | 25.79 | 25.79 | 25.50 | 25.55 | 97,857 | -0.08(-0.30%) |
Mar 15, 2024 | 25.75 | 25.83 | 25.54 | 25.63 | 71,757 | -0.25(-0.98%) |
Mar 14, 2024 | 26.14 | 26.18 | 25.85 | 25.89 | 58,665 | -0.28(-1.08%) |
Mar 13, 2024 | 26.14 | 26.22 | 26.11 | 26.17 | 76,769 | -0.20(-0.77%) |
Mar 12, 2024 | 26.30 | 26.40 | 26.22 | 26.37 | 62,956 | +0.20(+0.78%) |
Mar 11, 2024 | 26.22 | 26.26 | 26.17 | 26.17 | 72,569 | -0.11(-0.41%) |
Mar 08, 2024 | 26.28 | 26.40 | 26.26 | 26.27 | 45,511 | -0.01(-0.04%) |
Mar 07, 2024 | 26.21 | 26.28 | 26.15 | 26.28 | 68,644 | +0.22(+0.86%) |
Mar 06, 2024 | 26.13 | 26.16 | 26.03 | 26.06 | 75,834 | +0.24(+0.94%) |
Mar 05, 2024 | 25.82 | 25.89 | 25.73 | 25.82 | 66,715 | +0.10(+0.40%) |
Mar 04, 2024 | 25.84 | 25.91 | 25.69 | 25.71 | 134,212 | -0.04(-0.17%) |
Mar 01, 2024 | 25.67 | 25.82 | 25.66 | 25.76 | 92,355 | +0.36(+1.41%) |
Feb 29, 2024 | 25.52 | 25.55 | 25.40 | 25.40 | 198,287 | -0.05(-0.19%) |
Feb 28, 2024 | 25.55 | 25.59 | 25.44 | 25.45 | 70,695 | -0.34(-1.32%) |
Feb 27, 2024 | 25.77 | 25.83 | 25.72 | 25.79 | 44,176 | +0.15(+0.57%) |
Feb 26, 2024 | 25.75 | 25.80 | 25.64 | 25.64 | 59,821 | -0.24(-0.94%) |
Feb 23, 2024 | 25.97 | 25.97 | 25.84 | 25.89 | 135,321 | -0.06(-0.22%) |
Feb 22, 2024 | 26.05 | 26.05 | 25.91 | 25.94 | 74,867 | +0.15(+0.56%) |
Feb 21, 2024 | 25.75 | 25.82 | 25.64 | 25.80 | 234,590 | -0.03(-0.11%) |
Feb 20, 2024 | 25.77 | 25.89 | 25.73 | 25.83 | 91,768 | +0.25(+0.99%) |
Feb 16, 2024 | 25.48 | 25.67 | 25.30 | 25.57 | 85,092 | +0.24(+0.96%) |
Feb 15, 2024 | 25.24 | 25.42 | 25.24 | 25.33 | 58,610 | +0.15(+0.58%) |
Feb 14, 2024 | 25.13 | 25.25 | 25.10 | 25.19 | 89,244 | +0.33(+1.33%) |
Feb 13, 2024 | 25.17 | 25.22 | 24.80 | 24.86 | 96,276 | -0.46(-1.80%) |
Feb 12, 2024 | 25.19 | 25.42 | 25.19 | 25.31 | 103,909 | +0.03(+0.12%) |
Feb 09, 2024 | 25.27 | 25.37 | 25.21 | 25.28 | 63,655 | -0.13(-0.50%) |
Feb 08, 2024 | 25.54 | 25.54 | 25.40 | 25.41 | 112,807 | -0.22(-0.87%) |
Feb 07, 2024 | 25.59 | 25.71 | 25.56 | 25.63 | 131,947 | +0.03(+0.11%) |
Feb 06, 2024 | 25.39 | 25.63 | 25.37 | 25.60 | 101,876 | +0.59(+2.37%) |
Feb 05, 2024 | 24.96 | 25.09 | 24.91 | 25.01 | 124,580 | +0.00(+0.00%) |
Feb 02, 2024 | 25.11 | 25.11 | 24.97 | 25.01 | 99,042 | -0.23(-0.92%) |
Feb 01, 2024 | 25.21 | 25.31 | 25.16 | 25.24 | 49,423 | +0.14(+0.54%) |
Jan 31, 2024 | 25.21 | 25.38 | 25.11 | 25.11 | 55,907 | -0.06(-0.23%) |
Jan 30, 2024 | 25.21 | 25.23 | 25.06 | 25.17 | 97,879 | -0.21(-0.84%) |
Jan 29, 2024 | 25.37 | 25.46 | 25.31 | 25.38 | 152,734 | +0.05(+0.19%) |
Jan 26, 2024 | 25.21 | 25.37 | 25.21 | 25.33 | 218,507 | +0.14(+0.54%) |
Jan 25, 2024 | 25.25 | 25.29 | 25.11 | 25.20 | 71,697 | +0.13(+0.50%) |
Jan 24, 2024 | 25.21 | 25.32 | 25.07 | 25.07 | 75,021 | +0.44(+1.77%) |
Jan 23, 2024 | 24.58 | 24.68 | 24.51 | 24.63 | 61,137 | +0.01(+0.04%) |
Jan 22, 2024 | 24.60 | 24.72 | 24.52 | 24.62 | 91,027 | -0.16(-0.67%) |
Jan 19, 2024 | 24.66 | 24.80 | 24.59 | 24.79 | 56,953 | +0.14(+0.55%) |
Jan 18, 2024 | 24.59 | 24.71 | 24.54 | 24.65 | 85,364 | +0.03(+0.12%) |
Jan 17, 2024 | 24.65 | 24.72 | 24.52 | 24.62 | 265,706 | -0.31(-1.25%) |
Jan 16, 2024 | 25.21 | 25.21 | 24.92 | 24.93 | 79,936 | -0.45(-1.76%) |
Jan 12, 2024 | 25.54 | 25.59 | 25.38 | 25.38 | 40,414 | +0.12(+0.46%) |
Jan 11, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 90,700 | +0.04(+0.15%) |
Jan 10, 2024 | 25.28 | 25.33 | 25.16 | 25.22 | 195,531 | -0.12(-0.46%) |
Jan 09, 2024 | 25.43 | 25.52 | 25.34 | 25.34 | 78,322 | -0.35(-1.36%) |
Jan 08, 2024 | 25.56 | 25.74 | 25.53 | 25.69 | 165,020 | -0.05(-0.19%) |
Jan 05, 2024 | 25.67 | 25.86 | 25.67 | 25.74 | 194,466 | +0.20(+0.80%) |
Jan 04, 2024 | 25.60 | 25.67 | 25.54 | 25.54 | 44,829 | +0.00(+0.00%) |
Jan 03, 2024 | 25.40 | 25.63 | 25.40 | 25.54 | 79,205 | -0.01(-0.04%) |