Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.89 | 32.75 | 31.89 | 32.72 | 309,488 | +0.85(+2.67%) |
Mar 27, 2024 | 31.74 | 32.00 | 31.74 | 31.87 | 162,683 | +0.30(+0.95%) |
Mar 26, 2024 | 31.56 | 31.92 | 31.05 | 31.57 | 239,666 | +0.09(+0.29%) |
Mar 25, 2024 | 30.89 | 31.50 | 30.89 | 31.48 | 157,441 | +0.64(+2.08%) |
Mar 22, 2024 | 31.28 | 31.49 | 30.80 | 30.84 | 151,408 | -0.55(-1.75%) |
Mar 21, 2024 | 30.65 | 31.50 | 30.65 | 31.39 | 192,290 | +0.74(+2.41%) |
Mar 20, 2024 | 30.08 | 30.78 | 30.00 | 30.65 | 185,094 | +0.57(+1.89%) |
Mar 19, 2024 | 29.66 | 30.20 | 29.56 | 30.08 | 183,507 | +0.30(+1.01%) |
Mar 18, 2024 | 30.30 | 30.73 | 29.65 | 29.78 | 271,756 | -0.65(-2.14%) |
Mar 15, 2024 | 29.20 | 30.59 | 29.20 | 30.43 | 396,314 | +1.64(+5.70%) |
Mar 14, 2024 | 28.83 | 29.09 | 28.56 | 28.79 | 190,462 | -0.17(-0.59%) |
Mar 13, 2024 | 28.70 | 29.38 | 28.69 | 28.96 | 277,787 | +0.11(+0.38%) |
Mar 12, 2024 | 28.38 | 28.92 | 28.00 | 28.85 | 247,447 | +0.51(+1.80%) |
Mar 11, 2024 | 27.57 | 28.44 | 27.45 | 28.34 | 275,216 | +0.59(+2.13%) |
Mar 08, 2024 | 27.57 | 27.96 | 27.29 | 27.75 | 477,088 | +0.56(+2.06%) |
Mar 07, 2024 | 27.76 | 28.10 | 27.15 | 27.19 | 233,332 | -0.35(-1.27%) |
Mar 06, 2024 | 27.69 | 27.80 | 27.27 | 27.54 | 131,929 | +0.66(+2.46%) |
Mar 05, 2024 | 27.34 | 27.56 | 26.83 | 26.88 | 221,835 | -0.70(-2.54%) |
Mar 04, 2024 | 27.60 | 28.04 | 27.43 | 27.58 | 143,655 | +0.09(+0.33%) |
Mar 01, 2024 | 27.39 | 27.75 | 27.13 | 27.49 | 152,861 | +0.20(+0.73%) |
Feb 29, 2024 | 27.44 | 27.72 | 27.20 | 27.29 | 180,014 | +0.30(+1.11%) |
Feb 28, 2024 | 27.03 | 27.47 | 26.91 | 26.99 | 136,764 | -0.43(-1.57%) |
Feb 27, 2024 | 28.05 | 28.05 | 27.41 | 27.42 | 178,444 | -0.32(-1.15%) |
Feb 26, 2024 | 27.87 | 28.23 | 27.67 | 27.74 | 187,460 | -0.36(-1.28%) |
Feb 23, 2024 | 27.36 | 28.16 | 27.36 | 28.10 | 180,903 | +0.74(+2.70%) |
Feb 22, 2024 | 27.04 | 27.47 | 26.93 | 27.36 | 155,094 | +0.28(+1.03%) |
Feb 21, 2024 | 27.09 | 27.45 | 26.90 | 27.08 | 176,620 | -0.07(-0.26%) |
Feb 20, 2024 | 27.16 | 27.19 | 26.80 | 27.15 | 192,639 | -0.39(-1.42%) |
Feb 16, 2024 | 27.89 | 28.13 | 27.53 | 27.54 | 297,233 | -0.63(-2.24%) |
Feb 15, 2024 | 27.44 | 28.24 | 27.15 | 28.17 | 267,330 | +1.03(+3.80%) |
Feb 14, 2024 | 26.97 | 27.15 | 26.54 | 27.14 | 302,502 | +0.62(+2.34%) |
Feb 13, 2024 | 26.81 | 27.48 | 26.38 | 26.52 | 457,578 | -1.36(-4.88%) |
Feb 12, 2024 | 27.40 | 27.96 | 27.20 | 27.88 | 325,171 | +0.53(+1.94%) |
Feb 09, 2024 | 27.00 | 27.75 | 26.84 | 27.35 | 346,095 | +0.45(+1.67%) |
Feb 08, 2024 | 26.41 | 27.27 | 26.25 | 26.90 | 366,496 | +0.73(+2.79%) |
Feb 07, 2024 | 25.74 | 26.38 | 25.50 | 26.17 | 334,170 | +0.57(+2.23%) |
Feb 06, 2024 | 24.64 | 25.92 | 24.39 | 25.60 | 709,680 | +0.56(+2.24%) |
Feb 05, 2024 | 24.51 | 25.16 | 24.11 | 25.04 | 713,633 | +0.43(+1.75%) |
Feb 02, 2024 | 26.35 | 26.60 | 23.76 | 24.61 | 1,253,439 | -2.31(-8.58%) |
Feb 01, 2024 | 29.46 | 29.90 | 25.80 | 26.92 | 1,487,979 | -5.86(-17.88%) |
Jan 31, 2024 | 33.66 | 33.84 | 32.76 | 32.78 | 461,008 | -0.79(-2.35%) |
Jan 30, 2024 | 33.75 | 34.07 | 33.19 | 33.57 | 306,321 | -0.39(-1.15%) |
Jan 29, 2024 | 32.29 | 34.03 | 32.29 | 33.96 | 319,122 | +1.62(+5.01%) |
Jan 26, 2024 | 32.16 | 32.41 | 31.95 | 32.34 | 232,054 | +0.43(+1.35%) |
Jan 25, 2024 | 31.65 | 31.91 | 31.32 | 31.91 | 251,318 | +0.83(+2.67%) |
Jan 24, 2024 | 31.98 | 31.98 | 31.04 | 31.08 | 201,348 | -0.52(-1.65%) |
Jan 23, 2024 | 31.88 | 32.13 | 31.60 | 31.60 | 192,890 | -0.10(-0.32%) |
Jan 22, 2024 | 31.40 | 31.78 | 31.34 | 31.70 | 243,302 | +0.63(+2.03%) |
Jan 19, 2024 | 31.15 | 31.18 | 30.55 | 31.07 | 151,753 | +0.13(+0.42%) |
Jan 18, 2024 | 31.35 | 31.48 | 30.62 | 30.94 | 133,468 | -0.12(-0.39%) |
Jan 17, 2024 | 30.79 | 31.14 | 30.77 | 31.06 | 256,826 | -0.16(-0.51%) |
Jan 16, 2024 | 30.73 | 31.28 | 30.61 | 31.22 | 216,529 | +0.14(+0.45%) |
Jan 12, 2024 | 31.29 | 31.34 | 30.74 | 31.08 | 152,463 | +0.20(+0.65%) |
Jan 11, 2024 | 30.85 | 30.95 | 30.40 | 30.88 | 186,600 | -0.04(-0.13%) |
Jan 10, 2024 | 30.65 | 31.01 | 30.51 | 30.92 | 137,538 | +0.27(+0.88%) |
Jan 09, 2024 | 30.44 | 30.85 | 30.12 | 30.65 | 212,056 | -0.30(-0.97%) |
Jan 08, 2024 | 30.22 | 31.00 | 30.02 | 30.95 | 181,922 | +0.64(+2.11%) |
Jan 05, 2024 | 30.62 | 31.03 | 30.30 | 30.31 | 234,308 | -0.56(-1.81%) |
Jan 04, 2024 | 31.55 | 31.69 | 30.73 | 30.87 | 135,545 | -0.59(-1.88%) |
Jan 03, 2024 | 32.26 | 32.26 | 31.46 | 31.46 | 248,192 | -0.97(-2.99%) |