Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.62 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 26.00 | 26.00 | 25.53 | 25.61 | 50,176 | -0.62(-2.36%) |
Mar 26, 2024 | 26.15 | 26.44 | 26.05 | 26.23 | 64,759 | +0.00(+0.00%) |
Mar 25, 2024 | 26.35 | 26.68 | 26.17 | 26.23 | 56,677 | +0.05(+0.19%) |
Mar 22, 2024 | 26.14 | 26.46 | 25.87 | 26.18 | 67,310 | +0.11(+0.42%) |
Mar 21, 2024 | 25.93 | 26.11 | 25.78 | 26.07 | 103,389 | +0.14(+0.54%) |
Mar 20, 2024 | 25.94 | 26.13 | 25.66 | 25.93 | 67,315 | -0.01(-0.04%) |
Mar 19, 2024 | 25.70 | 26.12 | 25.70 | 25.94 | 76,816 | +0.13(+0.50%) |
Mar 18, 2024 | 25.98 | 26.03 | 25.52 | 25.81 | 62,360 | -0.07(-0.27%) |
Mar 15, 2024 | 25.53 | 25.91 | 25.53 | 25.88 | 148,235 | +0.25(+0.98%) |
Mar 14, 2024 | 26.02 | 26.02 | 25.45 | 25.63 | 35,925 | -0.06(-0.23%) |
Mar 13, 2024 | 25.80 | 26.02 | 25.45 | 25.69 | 86,506 | -0.11(-0.43%) |
Mar 12, 2024 | 26.20 | 26.21 | 25.48 | 25.80 | 79,648 | -0.40(-1.53%) |
Mar 11, 2024 | 25.20 | 27.91 | 25.20 | 26.20 | 191,032 | +0.85(+3.35%) |
Mar 08, 2024 | 25.49 | 25.50 | 25.24 | 25.35 | 32,149 | +0.05(+0.20%) |
Mar 07, 2024 | 25.26 | 25.36 | 25.00 | 25.30 | 56,343 | +0.04(+0.16%) |
Mar 06, 2024 | 25.10 | 25.53 | 25.10 | 25.26 | 43,737 | +0.02(+0.08%) |
Mar 05, 2024 | 25.37 | 25.65 | 25.02 | 25.24 | 66,392 | -0.15(-0.59%) |
Mar 04, 2024 | 25.21 | 25.44 | 25.05 | 25.39 | 70,954 | +0.14(+0.55%) |
Mar 01, 2024 | 25.57 | 25.69 | 25.13 | 25.25 | 108,812 | -0.17(-0.67%) |
Feb 29, 2024 | 25.57 | 25.83 | 25.37 | 25.42 | 49,659 | -0.37(-1.43%) |
Feb 28, 2024 | 25.58 | 26.09 | 25.58 | 25.79 | 47,667 | +0.09(+0.35%) |
Feb 27, 2024 | 26.09 | 26.23 | 25.62 | 25.70 | 44,812 | +0.12(+0.47%) |
Feb 26, 2024 | 26.00 | 26.04 | 25.33 | 25.58 | 34,717 | -0.52(-1.99%) |
Feb 23, 2024 | 25.68 | 26.25 | 25.68 | 26.10 | 36,530 | +0.24(+0.93%) |
Feb 22, 2024 | 25.81 | 25.94 | 25.68 | 25.86 | 35,695 | -0.05(-0.19%) |
Feb 21, 2024 | 25.66 | 25.98 | 25.51 | 25.91 | 37,625 | +0.30(+1.17%) |
Feb 20, 2024 | 25.52 | 25.68 | 25.37 | 25.61 | 43,205 | +0.07(+0.27%) |
Feb 16, 2024 | 25.54 | 0 | -0.35(-1.35%) | |||
Feb 15, 2024 | 25.63 | 26.01 | 25.62 | 25.89 | 66,387 | +0.16(+0.62%) |
Feb 14, 2024 | 25.65 | 25.76 | 25.49 | 25.73 | 59,778 | +0.10(+0.39%) |
Feb 13, 2024 | 26.06 | 26.19 | 25.47 | 25.63 | 61,522 | -0.78(-2.95%) |
Feb 12, 2024 | 26.60 | 26.73 | 26.40 | 26.41 | 43,755 | -0.19(-0.71%) |
Feb 09, 2024 | 26.85 | 27.19 | 26.56 | 26.60 | 46,582 | -0.47(-1.74%) |
Feb 08, 2024 | 27.25 | 27.45 | 27.06 | 27.07 | 52,834 | -0.28(-1.02%) |
Feb 07, 2024 | 27.40 | 27.80 | 27.21 | 27.35 | 61,562 | +0.00(+0.00%) |
Feb 06, 2024 | 27.10 | 27.77 | 27.10 | 27.35 | 77,506 | +0.06(+0.22%) |
Feb 05, 2024 | 27.99 | 27.99 | 27.12 | 27.29 | 55,727 | -0.58(-2.08%) |
Feb 02, 2024 | 27.41 | 27.98 | 27.00 | 27.87 | 140,851 | +0.42(+1.53%) |
Feb 01, 2024 | 28.42 | 29.08 | 27.04 | 27.45 | 217,324 | -0.95(-3.35%) |
Jan 31, 2024 | 28.69 | 28.86 | 28.36 | 28.40 | 60,204 | -0.05(-0.18%) |
Jan 30, 2024 | 28.29 | 28.59 | 27.96 | 28.45 | 48,570 | +0.22(+0.78%) |
Jan 29, 2024 | 28.17 | 28.60 | 28.04 | 28.23 | 65,379 | -0.15(-0.53%) |
Jan 26, 2024 | 28.00 | 28.53 | 27.80 | 28.38 | 67,880 | +0.34(+1.21%) |
Jan 25, 2024 | 27.60 | 28.13 | 27.26 | 28.04 | 68,819 | +1.01(+3.74%) |
Jan 24, 2024 | 27.35 | 27.60 | 27.00 | 27.03 | 61,631 | -0.28(-1.03%) |
Jan 23, 2024 | 26.97 | 27.36 | 26.85 | 27.31 | 72,543 | +0.46(+1.71%) |
Jan 22, 2024 | 26.57 | 26.92 | 26.37 | 26.85 | 71,315 | +0.36(+1.36%) |
Jan 19, 2024 | 27.10 | 27.22 | 26.11 | 26.49 | 190,609 | -0.59(-2.18%) |
Jan 18, 2024 | 26.99 | 27.40 | 26.89 | 27.08 | 129,759 | +0.09(+0.33%) |
Jan 17, 2024 | 28.10 | 28.12 | 26.86 | 26.99 | 159,747 | -1.19(-4.22%) |
Jan 16, 2024 | 28.72 | 28.72 | 27.99 | 28.18 | 46,168 | -0.47(-1.64%) |
Jan 15, 2024 | 28.22 | 28.68 | 28.16 | 28.65 | 21,174 | +0.31(+1.09%) |
Jan 12, 2024 | 28.58 | 28.67 | 28.24 | 28.34 | 36,435 | -0.14(-0.49%) |
Jan 11, 2024 | 28.11 | 28.60 | 27.97 | 28.48 | 47,237 | +0.14(+0.49%) |
Jan 10, 2024 | 27.91 | 28.38 | 27.89 | 28.34 | 33,502 | -0.20(-0.70%) |
Jan 09, 2024 | 28.76 | 28.76 | 28.35 | 28.54 | 59,337 | -0.13(-0.45%) |
Jan 08, 2024 | 28.31 | 28.67 | 28.10 | 28.67 | 51,055 | +0.48(+1.70%) |
Jan 05, 2024 | 27.90 | 28.22 | 27.77 | 28.19 | 54,318 | +0.03(+0.11%) |
Jan 04, 2024 | 27.41 | 28.16 | 27.41 | 28.16 | 38,456 | +0.43(+1.55%) |
Jan 03, 2024 | 27.83 | 27.83 | 27.46 | 27.73 | 30,024 | +0.03(+0.11%) |