Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 25.96 | 26.64 | 25.81 | 26.09 | 727,542 | +0.29(+1.12%) |
Mar 26, 2024 | 25.44 | 25.90 | 25.23 | 25.80 | 541,311 | +0.51(+2.02%) |
Mar 25, 2024 | 25.41 | 25.72 | 25.11 | 25.29 | 633,775 | -0.06(-0.24%) |
Mar 22, 2024 | 25.41 | 25.80 | 25.27 | 25.35 | 550,554 | -0.14(-0.55%) |
Mar 21, 2024 | 26.03 | 26.30 | 25.45 | 25.49 | 730,127 | -0.69(-2.64%) |
Mar 20, 2024 | 25.10 | 26.31 | 24.82 | 26.18 | 1,028,810 | +0.94(+3.72%) |
Mar 19, 2024 | 25.91 | 26.03 | 25.16 | 25.24 | 683,889 | -0.67(-2.59%) |
Mar 18, 2024 | 25.76 | 26.23 | 25.73 | 25.91 | 654,301 | +0.13(+0.50%) |
Mar 15, 2024 | 25.50 | 26.27 | 25.50 | 25.78 | 1,193,286 | +0.10(+0.39%) |
Mar 14, 2024 | 25.72 | 25.73 | 25.21 | 25.68 | 530,611 | -0.16(-0.62%) |
Mar 13, 2024 | 25.65 | 26.29 | 25.56 | 25.84 | 732,868 | +0.13(+0.51%) |
Mar 12, 2024 | 25.87 | 25.96 | 25.52 | 25.71 | 650,400 | -0.19(-0.73%) |
Mar 11, 2024 | 26.05 | 26.32 | 25.88 | 25.90 | 595,378 | -0.36(-1.37%) |
Mar 08, 2024 | 26.60 | 26.85 | 26.14 | 26.26 | 637,187 | -0.19(-0.72%) |
Mar 07, 2024 | 26.54 | 26.94 | 26.34 | 26.45 | 782,943 | +0.08(+0.30%) |
Mar 06, 2024 | 25.40 | 26.59 | 25.40 | 26.37 | 938,283 | +0.75(+2.93%) |
Mar 05, 2024 | 25.81 | 26.31 | 25.56 | 25.62 | 1,056,705 | -0.45(-1.73%) |
Mar 04, 2024 | 26.17 | 26.57 | 25.91 | 26.07 | 1,082,334 | -0.02(-0.08%) |
Mar 01, 2024 | 25.40 | 26.38 | 24.92 | 26.09 | 1,662,431 | +0.75(+2.96%) |
Feb 29, 2024 | 24.13 | 25.63 | 24.13 | 25.34 | 2,108,749 | +0.74(+3.01%) |
Feb 28, 2024 | 24.35 | 25.07 | 24.35 | 24.60 | 1,164,053 | -0.04(-0.16%) |
Feb 27, 2024 | 24.48 | 25.17 | 24.35 | 24.64 | 564,266 | +0.33(+1.36%) |
Feb 26, 2024 | 23.86 | 24.82 | 23.80 | 24.31 | 683,439 | +0.35(+1.46%) |
Feb 23, 2024 | 24.20 | 24.38 | 23.84 | 23.96 | 603,273 | -0.29(-1.20%) |
Feb 22, 2024 | 24.49 | 24.54 | 24.12 | 24.25 | 896,149 | +0.03(+0.12%) |
Feb 21, 2024 | 24.33 | 24.33 | 24.20 | 24.22 | 1,060,037 | -0.39(-1.58%) |
Feb 20, 2024 | 25.29 | 25.48 | 24.55 | 24.61 | 875,797 | -0.90(-3.53%) |
Feb 16, 2024 | 25.20 | 25.83 | 24.90 | 25.51 | 455,178 | +0.16(+0.63%) |
Feb 15, 2024 | 24.90 | 25.58 | 24.74 | 25.35 | 1,144,048 | +0.56(+2.26%) |
Feb 14, 2024 | 25.19 | 25.30 | 24.19 | 24.79 | 1,181,664 | -0.20(-0.80%) |
Feb 13, 2024 | 24.85 | 25.38 | 24.76 | 24.99 | 845,233 | -0.63(-2.46%) |
Feb 12, 2024 | 25.34 | 25.75 | 25.27 | 25.62 | 919,878 | +0.29(+1.14%) |
Feb 09, 2024 | 25.21 | 25.75 | 25.17 | 25.33 | 643,797 | +0.12(+0.48%) |
Feb 08, 2024 | 25.69 | 25.75 | 25.05 | 25.21 | 788,514 | -0.28(-1.10%) |
Feb 07, 2024 | 25.71 | 25.77 | 25.05 | 25.49 | 743,827 | -0.13(-0.51%) |
Feb 06, 2024 | 25.36 | 25.75 | 25.29 | 25.62 | 792,284 | +0.19(+0.75%) |
Feb 05, 2024 | 25.30 | 25.65 | 25.21 | 25.43 | 672,547 | -0.43(-1.66%) |
Feb 02, 2024 | 25.25 | 25.90 | 25.11 | 25.86 | 635,796 | +0.38(+1.49%) |
Feb 01, 2024 | 25.47 | 25.70 | 25.12 | 25.48 | 573,816 | +0.27(+1.07%) |
Jan 31, 2024 | 25.58 | 25.74 | 25.09 | 25.21 | 857,853 | -0.66(-2.55%) |
Jan 30, 2024 | 25.19 | 25.89 | 25.03 | 25.87 | 615,776 | +0.53(+2.09%) |
Jan 29, 2024 | 24.65 | 25.40 | 24.62 | 25.34 | 630,067 | +0.69(+2.80%) |
Jan 26, 2024 | 24.81 | 24.90 | 24.57 | 24.65 | 764,429 | -0.16(-0.64%) |
Jan 25, 2024 | 25.12 | 25.16 | 24.36 | 24.81 | 457,990 | +0.08(+0.32%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.58 | 24.73 | 746,536 | -0.20(-0.80%) |
Jan 23, 2024 | 24.70 | 24.99 | 24.30 | 24.93 | 1,103,299 | +0.52(+2.13%) |
Jan 22, 2024 | 24.75 | 24.75 | 24.28 | 24.41 | 991,343 | -0.12(-0.49%) |
Jan 19, 2024 | 24.50 | 24.88 | 24.02 | 24.53 | 730,543 | +0.13(+0.53%) |
Jan 18, 2024 | 24.32 | 24.68 | 24.02 | 24.40 | 1,788,673 | +0.23(+0.95%) |
Jan 17, 2024 | 24.47 | 24.93 | 24.17 | 24.17 | 1,130,959 | -0.81(-3.24%) |
Jan 16, 2024 | 24.51 | 25.46 | 24.51 | 24.98 | 1,140,401 | +0.13(+0.52%) |
Jan 12, 2024 | 24.72 | 24.86 | 24.18 | 24.85 | 694,645 | +0.17(+0.69%) |
Jan 11, 2024 | 24.12 | 24.83 | 23.68 | 24.68 | 1,003,711 | +0.48(+1.98%) |
Jan 10, 2024 | 23.56 | 24.23 | 23.52 | 24.20 | 832,092 | +0.70(+2.98%) |
Jan 09, 2024 | 23.46 | 23.51 | 23.13 | 23.50 | 696,362 | -0.19(-0.80%) |
Jan 08, 2024 | 23.12 | 23.78 | 22.85 | 23.69 | 822,634 | +0.64(+2.78%) |
Jan 05, 2024 | 22.76 | 23.19 | 22.73 | 23.05 | 1,171,259 | +0.12(+0.52%) |
Jan 04, 2024 | 23.42 | 23.65 | 22.91 | 22.93 | 1,092,329 | -0.49(-2.09%) |
Jan 03, 2024 | 23.84 | 24.43 | 23.40 | 23.42 | 1,001,728 | -0.96(-3.94%) |