Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 118,681 | -0.59(-2.15%) |
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 89,139 | +1.15(+4.37%) |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 86,132 | -0.14(-0.53%) |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 80,380 | +0.73(+2.84%) |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 78,965 | -0.68(-2.57%) |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 98,214 | +0.51(+1.97%) |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 95,973 | +1.20(+4.86%) |
Mar 19, 2024 | 24.47 | 24.89 | 24.47 | 24.70 | 74,309 | +0.17(+0.69%) |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 92,888 | -0.62(-2.47%) |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 302,392 | +0.19(+0.76%) |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 111,681 | -0.86(-3.33%) |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 67,637 | -0.16(-0.62%) |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 82,893 | -0.12(-0.46%) |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 84,381 | -0.06(-0.23%) |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 47,209 | -0.19(-0.72%) |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 54,945 | +0.13(+0.50%) |
Mar 06, 2024 | 26.29 | 26.64 | 25.59 | 26.22 | 91,811 | -0.02(-0.08%) |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 93,582 | +0.59(+2.30%) |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 92,821 | -0.10(-0.39%) |
Mar 01, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 108,868 | +0.01(+0.04%) |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 101,782 | +0.16(+0.63%) |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 56,694 | +0.07(+0.27%) |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 79,212 | -0.23(-0.89%) |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 81,734 | -0.25(-0.96%) |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 111,010 | +0.17(+0.66%) |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 102,614 | -0.64(-2.42%) |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 45,312 | -0.24(-0.90%) |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 40,188 | -0.39(-1.44%) |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 55,769 | -0.48(-1.74%) |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 87,484 | +1.28(+4.87%) |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 114,471 | +0.80(+3.14%) |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 136,051 | -2.04(-7.41%) |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 113,994 | +1.15(+4.36%) |
Feb 09, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 90,703 | +0.74(+2.89%) |
Feb 08, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 92,905 | -0.08(-0.31%) |
Feb 07, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 106,751 | -0.32(-1.23%) |
Feb 06, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 63,554 | -0.17(-0.65%) |
Feb 05, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 119,020 | -0.55(-2.06%) |
Feb 02, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 105,717 | -0.60(-2.19%) |
Feb 01, 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 141,031 | -0.45(-1.62%) |
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 145,108 | -2.32(-7.70%) |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 59,922 | -0.25(-0.82%) |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 60,277 | +1.07(+3.65%) |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 75,288 | +0.12(+0.41%) |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 172,443 | -1.59(-5.17%) |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 75,198 | +0.35(+1.15%) |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 64,218 | -0.23(-0.75%) |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 60,863 | +1.06(+3.58%) |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 48,209 | +0.58(+2.00%) |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 40,323 | +0.05(+0.17%) |
Jan 17, 2024 | 28.55 | 29.21 | 28.44 | 28.97 | 59,917 | +0.03(+0.10%) |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 72,540 | -0.94(-3.15%) |
Jan 12, 2024 | 30.51 | 30.98 | 29.41 | 29.88 | 74,595 | -0.18(-0.60%) |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 58,115 | -0.37(-1.22%) |
Jan 10, 2024 | 30.05 | 30.50 | 29.92 | 30.43 | 58,666 | +0.34(+1.13%) |
Jan 09, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 61,254 | -0.52(-1.70%) |
Jan 08, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 48,543 | -0.07(-0.23%) |
Jan 05, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 104,987 | +0.27(+0.89%) |
Jan 04, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 89,532 | -0.21(-0.69%) |
Jan 03, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 93,112 | -1.47(-4.58%) |