Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.65 | 25.44 | 25.32 | 25.36 | 3,057,194 | -0.98(-3.72%) |
Mar 27, 2024 | 26.23 | 26.52 | 26.20 | 26.34 | 1,176,677 | +0.26(+1.00%) |
Mar 26, 2024 | 25.87 | 26.13 | 25.86 | 26.08 | 777,062 | +0.24(+0.93%) |
Mar 25, 2024 | 25.99 | 26.07 | 25.73 | 25.84 | 743,549 | -0.36(-1.37%) |
Mar 22, 2024 | 26.35 | 26.36 | 26.12 | 26.20 | 316,209 | +0.12(+0.46%) |
Mar 21, 2024 | 26.24 | 26.37 | 26.07 | 26.08 | 880,643 | -0.34(-1.29%) |
Mar 20, 2024 | 26.42 | 26.52 | 26.16 | 26.42 | 633,188 | -0.51(-1.89%) |
Mar 19, 2024 | 26.71 | 26.96 | 26.71 | 26.93 | 520,253 | +0.26(+0.97%) |
Mar 18, 2024 | 26.86 | 26.92 | 26.67 | 26.67 | 391,781 | -0.34(-1.26%) |
Mar 15, 2024 | 27.25 | 27.30 | 26.92 | 27.01 | 689,163 | -0.47(-1.71%) |
Mar 14, 2024 | 27.78 | 27.82 | 27.36 | 27.48 | 543,754 | -0.34(-1.22%) |
Mar 13, 2024 | 27.82 | 28.00 | 27.76 | 27.82 | 406,618 | -0.18(-0.64%) |
Mar 12, 2024 | 28.06 | 28.15 | 27.89 | 28.00 | 766,373 | +0.06(+0.21%) |
Mar 11, 2024 | 27.67 | 27.96 | 27.59 | 27.94 | 958,931 | +0.29(+1.05%) |
Mar 08, 2024 | 27.65 | 27.79 | 27.56 | 27.65 | 934,992 | +0.11(+0.40%) |
Mar 07, 2024 | 27.73 | 27.84 | 27.35 | 27.54 | 1,104,488 | +0.11(+0.40%) |
Mar 06, 2024 | 27.15 | 27.44 | 27.09 | 27.43 | 781,965 | +0.81(+3.04%) |
Mar 05, 2024 | 26.68 | 26.70 | 26.51 | 26.62 | 688,338 | +0.12(+0.45%) |
Mar 04, 2024 | 26.26 | 26.55 | 26.22 | 26.50 | 801,451 | +0.08(+0.30%) |
Mar 01, 2024 | 26.38 | 26.57 | 26.15 | 26.42 | 945,589 | -0.09(-0.34%) |
Feb 29, 2024 | 26.38 | 26.60 | 26.20 | 26.51 | 1,331,869 | +0.08(+0.30%) |
Feb 28, 2024 | 27.00 | 27.16 | 26.37 | 26.43 | 1,422,879 | -1.53(-5.47%) |
Feb 27, 2024 | 28.56 | 28.64 | 27.79 | 27.96 | 1,789,121 | -0.57(-2.00%) |
Feb 26, 2024 | 28.53 | 28.69 | 28.38 | 28.53 | 1,172,062 | -0.35(-1.21%) |
Feb 23, 2024 | 28.66 | 28.90 | 28.62 | 28.88 | 1,121,801 | +0.02(+0.07%) |
Feb 22, 2024 | 28.60 | 28.93 | 28.49 | 28.86 | 778,479 | +0.28(+0.98%) |
Feb 21, 2024 | 28.62 | 28.65 | 28.41 | 28.58 | 685,725 | +0.09(+0.32%) |
Feb 20, 2024 | 28.56 | 28.61 | 28.36 | 28.49 | 1,064,436 | +0.43(+1.53%) |
Feb 16, 2024 | 28.00 | 28.26 | 27.89 | 28.06 | 471,271 | +0.04(+0.14%) |
Feb 15, 2024 | 27.92 | 28.14 | 27.89 | 28.02 | 497,360 | +0.29(+1.05%) |
Feb 14, 2024 | 27.69 | 27.76 | 27.52 | 27.73 | 449,702 | +0.20(+0.73%) |
Feb 13, 2024 | 27.59 | 27.70 | 27.38 | 27.53 | 487,697 | -0.33(-1.18%) |
Feb 12, 2024 | 27.65 | 27.93 | 27.61 | 27.86 | 664,720 | +0.02(+0.07%) |
Feb 09, 2024 | 27.74 | 27.86 | 27.46 | 27.84 | 731,281 | -0.15(-0.54%) |
Feb 08, 2024 | 28.27 | 28.27 | 27.74 | 27.99 | 491,355 | -0.20(-0.71%) |
Feb 07, 2024 | 28.23 | 28.29 | 28.11 | 28.19 | 901,126 | -0.17(-0.60%) |
Feb 06, 2024 | 27.96 | 28.38 | 27.93 | 28.36 | 975,934 | +0.46(+1.65%) |
Feb 05, 2024 | 28.20 | 28.23 | 27.79 | 27.90 | 947,866 | +0.06(+0.22%) |
Feb 02, 2024 | 28.06 | 28.15 | 27.64 | 27.84 | 981,155 | -0.62(-2.18%) |
Feb 01, 2024 | 28.03 | 28.59 | 27.78 | 28.46 | 1,630,492 | +0.43(+1.53%) |
Jan 31, 2024 | 27.62 | 28.43 | 27.62 | 28.03 | 2,745,426 | +0.23(+0.83%) |
Jan 30, 2024 | 28.21 | 28.23 | 27.76 | 27.80 | 700,512 | -0.14(-0.50%) |
Jan 29, 2024 | 27.67 | 27.99 | 27.61 | 27.94 | 1,081,408 | -0.12(-0.43%) |
Jan 26, 2024 | 28.24 | 28.25 | 28.03 | 28.06 | 1,121,430 | +0.14(+0.50%) |
Jan 25, 2024 | 27.68 | 27.94 | 27.60 | 27.92 | 1,138,284 | +0.51(+1.86%) |
Jan 24, 2024 | 27.92 | 28.01 | 27.41 | 27.41 | 1,343,533 | -0.78(-2.77%) |
Jan 23, 2024 | 28.26 | 28.36 | 28.04 | 28.19 | 1,668,180 | -0.21(-0.74%) |
Jan 22, 2024 | 28.42 | 28.63 | 28.21 | 28.40 | 1,773,863 | +0.23(+0.82%) |
Jan 19, 2024 | 28.00 | 28.17 | 27.82 | 28.17 | 1,462,825 | +0.11(+0.39%) |
Jan 18, 2024 | 27.72 | 28.08 | 27.64 | 28.06 | 1,283,824 | +0.65(+2.37%) |
Jan 17, 2024 | 27.25 | 27.44 | 27.09 | 27.41 | 888,651 | +0.43(+1.59%) |
Jan 16, 2024 | 26.87 | 27.01 | 26.79 | 26.98 | 719,271 | -0.40(-1.46%) |
Jan 12, 2024 | 27.48 | 27.60 | 27.33 | 27.38 | 679,264 | +0.13(+0.48%) |
Jan 11, 2024 | 27.34 | 27.39 | 27.06 | 27.25 | 626,540 | -0.12(-0.44%) |
Jan 10, 2024 | 27.31 | 27.47 | 27.25 | 27.37 | 479,391 | +0.08(+0.29%) |
Jan 09, 2024 | 27.45 | 27.63 | 27.28 | 27.29 | 1,324,133 | -0.41(-1.48%) |
Jan 08, 2024 | 26.90 | 27.70 | 26.84 | 27.70 | 1,295,426 | +1.19(+4.49%) |
Jan 05, 2024 | 26.39 | 26.69 | 26.36 | 26.51 | 1,051,122 | -0.05(-0.19%) |
Jan 04, 2024 | 26.48 | 26.68 | 26.43 | 26.56 | 838,556 | +0.13(+0.49%) |
Jan 03, 2024 | 26.46 | 26.65 | 26.36 | 26.43 | 1,094,331 | -0.42(-1.56%) |