Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.33 | 41.82 | 40.05 | 40.14 | 21,660 | -0.74(-1.80%) |
Mar 27, 2024 | 41.59 | 41.64 | 40.50 | 40.88 | 23,896 | +0.16(+0.39%) |
Mar 26, 2024 | 41.21 | 41.39 | 40.30 | 40.72 | 14,052 | -0.26(-0.63%) |
Mar 25, 2024 | 38.97 | 41.12 | 38.90 | 40.98 | 30,121 | +2.83(+7.42%) |
Mar 22, 2024 | 38.78 | 38.90 | 38.02 | 38.15 | 18,647 | -1.32(-3.34%) |
Mar 21, 2024 | 39.34 | 40.20 | 38.78 | 39.47 | 27,378 | +0.55(+1.41%) |
Mar 20, 2024 | 36.37 | 38.93 | 35.95 | 38.92 | 13,549 | +2.59(+7.13%) |
Mar 19, 2024 | 35.67 | 36.45 | 34.48 | 36.33 | 40,052 | -0.80(-2.15%) |
Mar 18, 2024 | 37.64 | 37.98 | 36.59 | 37.13 | 17,017 | -0.83(-2.19%) |
Mar 15, 2024 | 35.71 | 38.11 | 35.71 | 37.96 | 19,266 | +1.17(+3.18%) |
Mar 14, 2024 | 37.89 | 38.03 | 35.74 | 36.79 | 29,534 | -1.58(-4.12%) |
Mar 13, 2024 | 37.73 | 38.97 | 37.41 | 38.37 | 36,080 | +0.91(+2.43%) |
Mar 12, 2024 | 37.59 | 37.61 | 36.30 | 37.46 | 35,999 | +0.25(+0.67%) |
Mar 11, 2024 | 39.92 | 39.92 | 37.05 | 37.21 | 62,809 | -1.47(-3.80%) |
Mar 08, 2024 | 37.17 | 39.71 | 37.10 | 38.68 | 31,508 | +1.82(+4.94%) |
Mar 07, 2024 | 36.60 | 36.94 | 35.86 | 36.86 | 38,145 | +0.47(+1.29%) |
Mar 06, 2024 | 36.09 | 36.99 | 35.28 | 36.39 | 27,304 | +1.86(+5.40%) |
Mar 05, 2024 | 36.93 | 37.21 | 34.53 | 34.53 | 26,352 | -2.73(-7.34%) |
Mar 04, 2024 | 38.10 | 38.73 | 36.76 | 37.26 | 36,999 | +0.56(+1.52%) |
Mar 01, 2024 | 35.96 | 36.70 | 34.77 | 36.70 | 17,923 | +0.91(+2.55%) |
Feb 29, 2024 | 37.70 | 37.70 | 34.92 | 35.79 | 23,283 | -1.04(-2.82%) |
Feb 28, 2024 | 38.68 | 38.86 | 36.65 | 36.83 | 30,097 | -0.71(-1.89%) |
Feb 27, 2024 | 38.76 | 40.00 | 36.98 | 37.54 | 25,243 | +1.02(+2.79%) |
Feb 26, 2024 | 33.06 | 36.91 | 33.06 | 36.52 | 26,515 | +3.50(+10.60%) |
Feb 23, 2024 | 33.12 | 33.35 | 32.54 | 33.02 | 10,909 | -0.32(-0.96%) |
Feb 22, 2024 | 32.52 | 33.60 | 32.33 | 33.34 | 14,424 | +1.42(+4.44%) |
Feb 21, 2024 | 32.16 | 32.63 | 31.75 | 31.92 | 15,105 | -1.39(-4.19%) |
Feb 20, 2024 | 34.50 | 34.50 | 32.27 | 33.32 | 16,880 | -1.14(-3.32%) |
Feb 16, 2024 | 34.74 | 35.10 | 33.98 | 34.46 | 17,361 | +0.28(+0.82%) |
Feb 15, 2024 | 35.35 | 35.91 | 33.89 | 34.18 | 17,148 | -0.60(-1.74%) |
Feb 14, 2024 | 34.37 | 34.85 | 33.41 | 34.78 | 21,733 | +2.79(+8.73%) |
Feb 13, 2024 | 31.12 | 32.25 | 30.79 | 31.99 | 22,628 | -1.08(-3.27%) |
Feb 12, 2024 | 31.07 | 33.31 | 31.07 | 33.07 | 23,597 | +2.12(+6.85%) |
Feb 09, 2024 | 30.10 | 31.16 | 29.71 | 30.95 | 36,913 | +2.45(+8.60%) |
Feb 08, 2024 | 27.38 | 28.50 | 26.70 | 28.50 | 16,055 | +1.81(+6.77%) |
Feb 07, 2024 | 26.28 | 26.72 | 25.69 | 26.69 | 5,085 | +0.47(+1.80%) |
Feb 06, 2024 | 25.63 | 26.22 | 25.45 | 26.22 | 9,462 | +0.51(+1.98%) |
Feb 05, 2024 | 26.66 | 26.66 | 25.68 | 25.71 | 8,910 | -0.99(-3.70%) |
Feb 02, 2024 | 26.45 | 26.89 | 26.41 | 26.70 | 10,261 | -0.04(-0.14%) |
Feb 01, 2024 | 26.46 | 26.89 | 25.95 | 26.74 | 6,975 | +0.38(+1.45%) |
Jan 31, 2024 | 26.59 | 27.19 | 26.35 | 26.35 | 6,504 | -0.74(-2.72%) |
Jan 30, 2024 | 27.54 | 27.72 | 27.01 | 27.09 | 11,942 | -0.45(-1.63%) |
Jan 29, 2024 | 26.84 | 28.02 | 26.66 | 27.54 | 32,482 | +0.96(+3.61%) |
Jan 26, 2024 | 26.07 | 26.79 | 26.01 | 26.58 | 22,216 | +1.06(+4.16%) |
Jan 25, 2024 | 25.47 | 25.58 | 25.26 | 25.52 | 9,386 | +0.25(+0.99%) |
Jan 24, 2024 | 26.02 | 26.05 | 25.26 | 25.27 | 12,967 | -0.30(-1.18%) |
Jan 23, 2024 | 25.46 | 25.80 | 25.46 | 25.57 | 10,642 | -0.39(-1.50%) |
Jan 22, 2024 | 25.52 | 26.48 | 25.50 | 25.96 | 18,359 | +0.35(+1.37%) |
Jan 19, 2024 | 25.50 | 25.61 | 24.64 | 25.61 | 13,346 | +0.23(+0.91%) |
Jan 18, 2024 | 26.28 | 26.43 | 25.29 | 25.38 | 14,069 | -0.82(-3.15%) |
Jan 17, 2024 | 26.08 | 26.20 | 25.86 | 26.20 | 14,714 | -0.22(-0.84%) |
Jan 16, 2024 | 26.82 | 27.04 | 26.24 | 26.43 | 26,099 | -0.73(-2.70%) |
Jan 12, 2024 | 28.48 | 28.48 | 27.14 | 27.16 | 31,725 | -1.71(-5.91%) |
Jan 11, 2024 | 31.62 | 32.00 | 28.38 | 28.87 | 60,426 | -1.56(-5.14%) |
Jan 10, 2024 | 30.14 | 31.24 | 29.61 | 30.43 | 17,032 | -0.21(-0.69%) |
Jan 09, 2024 | 30.84 | 31.14 | 30.58 | 30.64 | 17,994 | -0.54(-1.73%) |
Jan 08, 2024 | 30.55 | 31.32 | 29.22 | 31.18 | 16,938 | +1.01(+3.35%) |
Jan 05, 2024 | 30.80 | 30.80 | 29.89 | 30.17 | 12,489 | -0.99(-3.17%) |
Jan 04, 2024 | 30.66 | 31.50 | 30.20 | 31.16 | 11,123 | +0.82(+2.69%) |
Jan 03, 2024 | 29.49 | 30.75 | 29.17 | 30.34 | 22,380 | -0.91(-2.91%) |